|
|
Closing price on 3/28/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
5,700 |
| Split-adjusted Price |
10.56 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
-0.40 / -2.44%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
10.56
|
5,700
|
|
|
3/27/2019
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.20
|
10.82
|
200
|
|
|
3/26/2019
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
10.62
|
4,700
|
|
|
3/25/2019
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.70
|
16.10
|
15.97
|
10.62
|
17,000
|
|
|
3/22/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.01
|
10.56
|
6,200
|
|
|
3/21/2019
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.03
|
10.82
|
13,100
|
|
|
3/20/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.01
|
10.56
|
6,400
|
|
|
3/19/2019
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
10.56
|
17,200
|
|
|
3/18/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.00
|
10.75
|
32,500
|
|
|
3/15/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.12
|
10.56
|
78,300
|
|
|
3/14/2019
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
10.56
|
53,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,808,200
|
7.57
|
-1.69%
|
|
|
|
ABS
|
1,362,000
|
4.10
|
6.77%
|
|
|
|
APC
|
200
|
7.70
|
-1.28%
|
|
|
|
APH
|
574,800
|
6.45
|
-1.38%
|
|
|
|
APP
|
107,900
|
7.00
|
1.45%
|
|
|
|
BMP
|
156,100
|
144.30
|
1.41%
|
|
|
|
BRC
|
8,500
|
14.25
|
0.71%
|
|
|
|
BRR
|
121,300
|
19.00
|
0.00%
|
|
|
|
CSV
|
2,880,600
|
35.75
|
-1.38%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|