|
|
Closing price on 3/14/2014
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
63,100 |
| Split-adjusted Price |
7.84 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2014
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.61
|
7.84
|
63,100
|
|
|
3/13/2014
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.58
|
7.91
|
36,820
|
|
|
3/12/2014
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.60
|
7.95
|
16,514
|
|
|
3/11/2014
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.50
|
22.70
|
22.89
|
7.88
|
29,010
|
|
|
3/10/2014
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.67
|
7.88
|
15,040
|
|
|
3/7/2014
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.40
|
7.81
|
56,314
|
|
|
3/6/2014
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.17
|
7.74
|
67,316
|
|
|
3/5/2014
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.00
|
22.10
|
22.16
|
7.67
|
45,900
|
|
|
3/4/2014
|
-0.30 / -1.34%
|
22.10
|
22.40
|
22.00
|
22.10
|
22.07
|
7.67
|
16,400
|
|
|
3/3/2014
|
-0.40 / -1.75%
|
23.40
|
23.40
|
22.30
|
22.40
|
22.50
|
7.77
|
18,400
|
|
|
2/28/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.63
|
7.91
|
31,784
|
|
|
2/27/2014
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.80
|
22.91
|
7.91
|
101,944
|
|
|
2/26/2014
|
-0.50 / -2.15%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.96
|
7.91
|
21,300
|
|
|
2/25/2014
|
+0.40 / +1.75%
|
22.10
|
23.30
|
22.10
|
23.30
|
23.02
|
8.08
|
90,164
|
|
|
2/24/2014
|
+0.50 / +2.23%
|
22.80
|
23.20
|
22.40
|
22.90
|
22.67
|
7.95
|
5,800
|
|
|
2/21/2014
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.60
|
22.40
|
22.14
|
7.77
|
43,000
|
|
|
2/20/2014
|
-1.10 / -4.70%
|
23.40
|
23.60
|
22.00
|
22.30
|
22.62
|
7.74
|
95,600
|
|
|
2/19/2014
|
+0.40 / +1.74%
|
23.00
|
23.50
|
22.90
|
23.40
|
23.06
|
8.12
|
75,185
|
|
|
2/18/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.93
|
7.98
|
58,682
|
|
|
2/17/2014
|
0.00 / 0.00%
|
23.00
|
23.30
|
22.80
|
23.00
|
23.04
|
7.98
|
66,655
|
|
|
2/14/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.80
|
23.00
|
22.97
|
7.98
|
25,262
|
|
|
2/13/2014
|
+1.20 / +5.50%
|
21.80
|
23.70
|
21.80
|
23.00
|
22.66
|
7.98
|
160,808
|
|
|
2/12/2014
|
+0.30 / +1.40%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.58
|
7.56
|
40,700
|
|
|
2/11/2014
|
0.00 / 0.00%
|
21.50
|
22.10
|
21.50
|
21.50
|
21.80
|
7.46
|
87,503
|
|
|
2/10/2014
|
0.00 / 0.00%
|
21.10
|
21.70
|
21.10
|
21.50
|
21.50
|
7.46
|
22,100
|
|
|
2/7/2014
|
+0.50 / +2.38%
|
21.30
|
21.80
|
21.00
|
21.50
|
21.40
|
7.46
|
103,764
|
|
|
2/6/2014
|
+0.10 / +0.48%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.02
|
7.29
|
26,100
|
|
|
1/27/2014
|
+0.20 / +0.97%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.75
|
7.25
|
21,326
|
|
|
1/24/2014
|
-0.20 / -0.96%
|
20.30
|
20.80
|
20.30
|
20.70
|
20.56
|
7.18
|
44,300
|
|
|
1/23/2014
|
+0.30 / +1.46%
|
20.50
|
20.90
|
20.50
|
20.90
|
20.65
|
7.25
|
3,486
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,235,200
|
7.55
|
-0.40%
|
|
|
|
ABS
|
78,000
|
3.58
|
-0.83%
|
|
|
|
APC
|
900
|
7.60
|
0.00%
|
|
|
|
APH
|
258,800
|
6.38
|
0.31%
|
|
|
|
APP
|
14,500
|
5.60
|
0.00%
|
|
|
|
BMP
|
188,000
|
138.30
|
-1.50%
|
|
|
|
BRC
|
9,300
|
14.00
|
0.00%
|
|
|
|
BRR
|
9,000
|
21.50
|
13.16%
|
|
|
|
CSV
|
1,214,700
|
34.70
|
-1.70%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|