|
|
Closing price on 3/5/2019
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.70 |
| Volume |
7,600 |
| Split-adjusted Price |
10.36 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/23/2019
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.20
|
15.87
|
10.69
|
1,300
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
10.56
|
9,200
|
|
|
1/21/2019
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.96
|
10.56
|
6,235
|
|
|
1/18/2019
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.12
|
10.62
|
1,100
|
|
|
1/17/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
10.56
|
21,300
|
|
|
1/16/2019
|
-1.50 / -8.57%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.23
|
10.56
|
33,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|