|
|
Closing price on 3/8/2012
|
|
| Open |
16.40 |
| High |
16.60 |
| Low |
15.90 |
| Volume |
67,400 |
| Split-adjusted Price |
3.86 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2012
|
-0.70 / -4.19%
|
16.40
|
16.60
|
15.90
|
16.00
|
16.23
|
3.86
|
67,400
|
|
|
3/7/2012
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.20
|
16.70
|
16.38
|
4.03
|
60,200
|
|
|
3/6/2012
|
-0.60 / -3.45%
|
18.10
|
18.30
|
16.60
|
16.80
|
17.35
|
4.06
|
145,500
|
|
|
3/5/2012
|
+0.90 / +5.45%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.37
|
4.20
|
109,800
|
|
|
3/2/2012
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.26
|
3.98
|
108,000
|
|
|
3/1/2012
|
-0.50 / -3.03%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.03
|
3.86
|
127,000
|
|
|
2/29/2012
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.22
|
3.98
|
91,900
|
|
|
2/28/2012
|
-0.40 / -2.38%
|
16.90
|
17.30
|
16.30
|
16.40
|
16.57
|
3.96
|
82,400
|
|
|
2/27/2012
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.20
|
16.80
|
16.74
|
4.06
|
86,200
|
|
|
2/24/2012
|
+0.50 / +3.07%
|
16.70
|
17.10
|
16.20
|
16.80
|
16.63
|
4.06
|
162,700
|
|
|
2/23/2012
|
-0.30 / -1.81%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.22
|
3.94
|
124,300
|
|
|
2/22/2012
|
+0.80 / +5.06%
|
15.50
|
16.70
|
15.50
|
16.60
|
16.30
|
4.01
|
17,000
|
|
|
2/21/2012
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
3.81
|
31,900
|
|
|
2/20/2012
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.98
|
3.86
|
31,900
|
|
|
2/17/2012
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.71
|
3.81
|
2,600
|
|
|
2/16/2012
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.41
|
3.77
|
800
|
|
|
2/15/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.77
|
200
|
|
|
2/14/2012
|
+0.60 / +4.00%
|
15.00
|
15.90
|
15.00
|
15.60
|
15.78
|
3.77
|
3,200
|
|
|
2/13/2012
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
3.62
|
17,400
|
|
|
2/10/2012
|
-0.50 / -3.18%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.27
|
3.67
|
6,600
|
|
|
2/9/2012
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.81
|
3.79
|
10,000
|
|
|
2/8/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.98
|
3.84
|
9,300
|
|
|
2/7/2012
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.58
|
3.81
|
10,800
|
|
|
2/6/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.77
|
3.79
|
3,900
|
|
|
2/3/2012
|
-0.50 / -3.09%
|
16.00
|
16.50
|
15.70
|
15.70
|
15.86
|
3.79
|
25,200
|
|
|
2/2/2012
|
+0.40 / +2.53%
|
15.70
|
16.30
|
15.50
|
16.20
|
15.95
|
3.91
|
21,100
|
|
|
2/1/2012
|
+0.40 / +2.60%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.67
|
3.81
|
6,000
|
|
|
1/31/2012
|
-0.10 / -0.65%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.91
|
3.72
|
32,400
|
|
|
1/30/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.26
|
3.74
|
8,800
|
|
|
1/20/2012
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.84
|
3.74
|
18,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,290,200
|
7.05
|
-2.49%
|
|
|
|
ABS
|
427,400
|
3.47
|
-2.80%
|
|
|
|
APC
|
6,300
|
8.50
|
2.41%
|
|
|
|
APH
|
417,500
|
6.22
|
-1.58%
|
|
|
|
APP
|
24,200
|
5.50
|
0.00%
|
|
|
|
BMP
|
101,700
|
136.50
|
0.00%
|
|
|
|
BRC
|
6,000
|
13.95
|
-1.06%
|
|
|
|
BRR
|
0
|
19.30
|
0.00%
|
|
|
|
CSV
|
4,332,300
|
36.50
|
2.82%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|