Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2007	0.00 / 0.00%	93.20	94.00	91.00	93.50	93.50	6.46	16,000
3/2/2007	+1.00 / +1.08%	93.70	94.00	93.50	93.50	93.50	6.46	3,400
3/1/2007	+0.50 / +0.54%	93.70	95.00	91.50	92.50	92.50	6.39	10,000
2/28/2007	-2.00 / -2.13%	94.10	95.00	92.00	92.00	92.00	6.36	19,200
2/27/2007	+1.00 / +1.08%	93.10	99.00	93.10	94.00	94.00	6.49	11,700
2/26/2007	+5.10 / +5.80%	90.00	96.60	90.00	93.00	93.00	6.43	9,400
2/15/2007	+1.00 / +1.15%	87.40	88.00	87.40	87.90	87.90	6.07	1,700
2/14/2007	+0.60 / +0.70%	86.00	87.50	86.00	86.90	86.90	6.00	7,300
2/13/2007	+1.30 / +1.53%	85.00	86.90	85.00	86.30	86.30	5.96	18,900
2/12/2007	+2.00 / +2.41%	84.00	86.00	84.00	85.00	85.00	5.87	3,800
2/9/2007	-2.00 / -2.35%	83.10	84.70	83.00	83.00	83.00	5.73	2,400
2/8/2007	-1.50 / -1.73%	85.20	85.90	82.00	85.00	85.00	5.87	3,800
2/7/2007	-1.00 / -1.14%	85.50	86.50	79.00	86.50	86.50	5.98	38,100
2/6/2007	-1.00 / -1.13%	86.90	88.00	85.30	87.50	87.50	6.05	8,400
2/5/2007	-2.50 / -2.75%	88.80	99.50	88.00	88.50	88.50	6.11	4,900
2/2/2007	+3.00 / +3.41%	90.50	92.00	89.50	91.00	91.00	6.29	11,500
2/1/2007	+2.00 / +2.33%	86.50	94.00	86.50	88.00	88.00	6.08	9,500
1/31/2007	+3.00 / +3.61%	84.40	90.00	80.00	86.00	86.00	5.94	11,100
1/30/2007	+2.90 / +3.62%	83.00	86.00	83.00	83.00	83.00	5.73	18,700
1/29/2007	+3.50 / +4.57%	80.00	81.00	80.00	80.10	80.10	5.53	11,300
1/26/2007	+0.60 / +0.79%	76.60	80.00	76.60	76.60	76.60	5.29	7,100
1/25/2007	+1.00 / +1.33%	75.00	76.00	75.00	76.00	76.00	5.25	11,000
1/24/2007	-0.50 / -0.66%	73.50	78.00	73.50	75.00	75.00	5.18	10,500
1/23/2007	+0.50 / +0.67%	74.70	78.50	73.00	75.50	74.70	5.13	8,200
1/22/2007	-3.00 / -3.85%	79.00	87.50	75.00	75.00	75.00	5.10	3,900
1/19/2007	-2.00 / -2.50%	79.80	81.90	78.00	78.00	78.00	5.30	4,900
1/18/2007	-4.00 / -4.76%	82.30	83.80	78.00	80.00	80.00	5.44	3,700
1/17/2007	-1.00 / -1.18%	84.60	87.10	84.00	84.00	84.00	5.71	2,600
1/16/2007	+1.00 / +1.19%	87.30	96.00	85.00	85.00	85.00	5.78	12,400
1/15/2007	+4.10 / +5.13%	84.00	87.80	84.00	84.00	84.00	5.71	21,000

<<Previous 12 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAA	1,348,900	7.17	0.42%
ABS	174,100	3.48	0.00%
APC	7,700	7.90	-2.47%
APH	161,100	6.13	0.00%
APP	11,700	5.50	0.00%
BMP	116,000	138.90	-0.07%
BRC	28,700	13.90	1.46%
BRR	18,700	19.20	1.59%
CSV	1,298,100	35.35	0.14%