|
|
Closing price on 3/13/2019
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
16,600 |
| Split-adjusted Price |
10.49 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
10.49
|
16,600
|
|
|
3/12/2019
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.88
|
10.49
|
55,400
|
|
|
3/11/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.88
|
10.42
|
7,000
|
|
|
3/8/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.84
|
10.42
|
5,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
10.42
|
26,900
|
|
|
3/6/2019
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.57
|
10.42
|
5,000
|
|
|
3/5/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.74
|
10.36
|
7,600
|
|
|
3/4/2019
|
+0.20 / +1.29%
|
16.20
|
16.20
|
15.70
|
15.70
|
15.83
|
10.36
|
6,600
|
|
|
3/1/2019
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.40
|
15.50
|
15.46
|
10.23
|
18,800
|
|
|
2/28/2019
|
0.00 / 0.00%
|
15.90
|
16.50
|
15.40
|
15.40
|
15.51
|
10.16
|
9,800
|
|
|
2/27/2019
|
-0.40 / -2.53%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.50
|
10.16
|
45,100
|
|
|
2/26/2019
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
10.42
|
5,700
|
|
|
2/25/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
15.70
|
15.71
|
10.36
|
18,900
|
|
|
2/22/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.73
|
10.36
|
46,400
|
|
|
2/21/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
10.36
|
38,900
|
|
|
2/20/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.42
|
23,800
|
|
|
2/19/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.89
|
10.42
|
84,000
|
|
|
2/18/2019
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.01
|
10.56
|
44,400
|
|
|
2/15/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.62
|
100
|
|
|
2/14/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
2,200
|
|
|
2/13/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
15,900
|
|
|
2/12/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.75
|
1,700
|
|
|
2/11/2019
|
+0.10 / +0.62%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.42
|
10.75
|
5,000
|
|
|
2/1/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.16
|
10.69
|
3,300
|
|
|
1/31/2019
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
10.62
|
4,700
|
|
|
1/30/2019
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
10.69
|
14,800
|
|
|
1/29/2019
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
6,600
|
|
|
1/28/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.02
|
10.69
|
500
|
|
|
1/25/2019
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.00
|
10.62
|
10,200
|
|
|
1/24/2019
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
9,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,783,500
|
7.69
|
1.72%
|
|
|
|
ABS
|
595,300
|
4.15
|
-0.48%
|
|
|
|
APC
|
600
|
7.80
|
0.00%
|
|
|
|
APH
|
781,400
|
6.58
|
1.54%
|
|
|
|
APP
|
32,800
|
7.30
|
0.00%
|
|
|
|
BMP
|
76,000
|
142.60
|
-0.97%
|
|
|
|
BRC
|
26,100
|
14.15
|
-0.35%
|
|
|
|
BRR
|
13,500
|
19.60
|
0.51%
|
|
|
|
CSV
|
1,865,000
|
36.30
|
0.83%
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|