|
|
Closing price on 3/19/2018
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
19.30 |
| Volume |
94,380 |
| Split-adjusted Price |
11.82 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
-0.40 / -2.00%
|
21.50
|
21.50
|
19.30
|
19.60
|
19.63
|
11.82
|
94,380
|
|
|
3/16/2018
|
-0.30 / -1.48%
|
21.50
|
21.50
|
19.90
|
20.00
|
20.11
|
12.06
|
117,940
|
|
|
3/15/2018
|
-1.20 / -5.58%
|
22.20
|
22.30
|
20.20
|
20.30
|
20.42
|
12.24
|
69,352
|
|
|
3/14/2018
|
-0.80 / -3.59%
|
21.00
|
21.50
|
20.80
|
21.50
|
20.95
|
12.97
|
10,872
|
|
|
3/13/2018
|
+1.90 / +9.31%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
13.45
|
171
|
|
|
3/12/2018
|
-1.40 / -6.42%
|
22.80
|
22.80
|
20.40
|
20.40
|
20.59
|
12.30
|
67,998
|
|
|
3/9/2018
|
+1.00 / +4.81%
|
20.70
|
22.80
|
20.70
|
21.80
|
21.81
|
13.15
|
4,201
|
|
|
3/8/2018
|
-0.10 / -0.48%
|
22.90
|
22.90
|
20.70
|
20.80
|
20.78
|
12.54
|
50,422
|
|
|
3/7/2018
|
-0.70 / -3.24%
|
22.90
|
22.90
|
20.70
|
20.90
|
21.01
|
12.60
|
138,463
|
|
|
3/6/2018
|
-0.30 / -1.37%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.61
|
13.03
|
16,943
|
|
|
3/5/2018
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.70
|
21.90
|
21.85
|
13.21
|
7,053
|
|
|
3/2/2018
|
+0.40 / +1.83%
|
22.80
|
22.80
|
21.50
|
22.20
|
21.75
|
13.39
|
19,528
|
|
|
3/1/2018
|
-0.50 / -2.24%
|
23.00
|
23.00
|
21.70
|
21.80
|
21.95
|
13.15
|
3,800
|
|
|
2/28/2018
|
-0.20 / -0.89%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.47
|
13.45
|
3,229
|
|
|
2/27/2018
|
+1.30 / +6.13%
|
22.50
|
22.50
|
21.00
|
22.50
|
21.32
|
13.57
|
28,932
|
|
|
2/26/2018
|
-1.80 / -7.83%
|
22.50
|
22.50
|
21.20
|
21.20
|
21.61
|
12.79
|
25,595
|
|
|
2/23/2018
|
-0.50 / -2.13%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.54
|
13.87
|
18,241
|
|
|
2/22/2018
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.37
|
14.17
|
3,010
|
|
|
2/21/2018
|
-0.50 / -2.08%
|
24.00
|
24.90
|
23.00
|
23.50
|
23.55
|
14.17
|
3,310
|
|
|
2/13/2018
|
+1.00 / +4.35%
|
24.00
|
24.00
|
22.10
|
24.00
|
23.58
|
14.47
|
7,500
|
|
|
2/12/2018
|
+1.70 / +7.98%
|
22.00
|
23.30
|
22.00
|
23.00
|
22.95
|
13.87
|
1,100
|
|
|
2/9/2018
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.20
|
21.30
|
21.39
|
12.85
|
16,510
|
|
|
2/8/2018
|
-0.10 / -0.47%
|
22.50
|
22.50
|
21.30
|
21.30
|
21.56
|
12.85
|
14,100
|
|
|
2/7/2018
|
-0.10 / -0.47%
|
22.60
|
22.60
|
20.70
|
21.40
|
21.54
|
12.91
|
38,340
|
|
|
2/6/2018
|
-0.30 / -1.38%
|
21.40
|
21.50
|
19.80
|
21.50
|
20.74
|
12.97
|
56,454
|
|
|
2/5/2018
|
-0.20 / -0.91%
|
23.00
|
24.00
|
21.80
|
21.80
|
22.85
|
13.15
|
3,055
|
|
|
2/2/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.02
|
13.27
|
16,000
|
|
|
2/1/2018
|
-1.40 / -5.98%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.16
|
13.27
|
8,260
|
|
|
1/31/2018
|
-0.40 / -1.68%
|
23.80
|
23.80
|
23.00
|
23.40
|
23.32
|
14.11
|
4,150
|
|
|
1/30/2018
|
+1.30 / +5.78%
|
24.00
|
24.00
|
22.10
|
23.80
|
22.37
|
14.35
|
37,710
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
845,300
|
8.46
|
0.71%
|
|
|
|
ABS
|
337,900
|
4.54
|
2.48%
|
|
|
|
APC
|
0
|
6.50
|
0.00%
|
|
|
|
APH
|
1,205,700
|
7.24
|
2.70%
|
|
|
|
APP
|
17,400
|
6.80
|
-2.86%
|
|
|
|
BMP
|
97,100
|
127.40
|
0.47%
|
|
|
|
BRC
|
18,800
|
14.85
|
0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-1.87%
|
|
|
|
CSV
|
1,078,700
|
43.10
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|