|
|
Closing price on 2/4/2020
|
|
| Open |
11.50 |
| High |
12.00 |
| Low |
11.20 |
| Volume |
91,400 |
| Split-adjusted Price |
8.72 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2020
|
+0.70 / +6.25%
|
11.50
|
12.00
|
11.20
|
11.90
|
11.40
|
8.72
|
91,400
|
|
|
2/3/2020
|
-0.20 / -1.75%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.25
|
8.20
|
15,200
|
|
|
1/31/2020
|
-0.40 / -3.39%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.56
|
8.35
|
52,900
|
|
|
1/30/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.76
|
8.64
|
53,400
|
|
|
1/22/2020
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.68
|
8.64
|
17,400
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.39
|
8.42
|
36,700
|
|
|
1/20/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.18
|
8.42
|
51,500
|
|
|
1/17/2020
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.96
|
8.06
|
25,000
|
|
|
1/16/2020
|
+0.20 / +1.89%
|
10.60
|
11.60
|
10.20
|
10.80
|
10.58
|
7.91
|
315,800
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.51
|
7.77
|
81,400
|
|
|
1/14/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
7.77
|
21,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
7.77
|
91,700
|
|
|
1/10/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
7.77
|
103,767
|
|
|
1/9/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
7.84
|
76,700
|
|
|
1/8/2020
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.85
|
7.84
|
82,500
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.20
|
27,900
|
|
|
1/6/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.27
|
8.20
|
12,300
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
8.28
|
45,600
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.22
|
8.28
|
53,500
|
|
|
12/31/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.21
|
8.28
|
131,200
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.09
|
8.20
|
12,500
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
8.20
|
11,700
|
|
|
12/26/2019
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
8.20
|
24,200
|
|
|
12/25/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
8.06
|
18,100
|
|
|
12/24/2019
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.73
|
7.99
|
26,700
|
|
|
12/23/2019
|
-0.30 / -2.73%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.78
|
7.84
|
71,600
|
|
|
12/20/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.03
|
8.06
|
24,300
|
|
|
12/19/2019
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.16
|
8.20
|
635,105
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
7.99
|
195,300
|
|
|
12/17/2019
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.80
|
10.90
|
10.96
|
7.99
|
50,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|