|
Closing price on 3/8/2017
|
|
Open |
29.00 |
High |
29.00 |
Low |
28.40 |
Volume |
3,477 |
Split-adjusted Price |
15.89 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/8/2017
|
+0.40 / +1.41%
|
29.00
|
29.00
|
28.40
|
28.80
|
28.40
|
15.89
|
3,477
|
|
3/7/2017
|
+0.10 / +0.35%
|
28.30
|
28.40
|
28.00
|
28.40
|
28.08
|
15.67
|
3,734
|
|
3/6/2017
|
-0.30 / -1.05%
|
28.10
|
28.30
|
28.00
|
28.30
|
28.18
|
15.61
|
17,948
|
|
3/3/2017
|
0.00 / 0.00%
|
28.00
|
28.80
|
28.00
|
28.60
|
28.06
|
15.78
|
8,142
|
|
3/2/2017
|
-0.20 / -0.69%
|
28.40
|
28.60
|
28.00
|
28.60
|
28.18
|
15.78
|
7,713
|
|
3/1/2017
|
0.00 / 0.00%
|
28.30
|
28.80
|
28.10
|
28.80
|
28.21
|
15.89
|
25,431
|
|
2/28/2017
|
-0.20 / -0.69%
|
28.80
|
28.80
|
28.50
|
28.80
|
28.71
|
15.89
|
25,185
|
|
2/27/2017
|
-0.20 / -0.68%
|
29.80
|
29.80
|
28.80
|
29.00
|
28.85
|
16.00
|
16,740
|
|
2/24/2017
|
+0.50 / +1.74%
|
30.00
|
31.00
|
28.50
|
29.20
|
28.74
|
16.11
|
11,139
|
|
2/23/2017
|
-0.70 / -2.38%
|
28.80
|
29.20
|
28.70
|
28.70
|
28.71
|
15.83
|
29,095
|
|
2/22/2017
|
-0.40 / -1.34%
|
29.30
|
29.80
|
29.30
|
29.40
|
29.75
|
16.22
|
22,206
|
|
2/21/2017
|
+0.50 / +1.71%
|
29.60
|
31.00
|
29.20
|
29.80
|
29.36
|
16.44
|
24,106
|
|
2/20/2017
|
+1.10 / +3.90%
|
28.70
|
29.30
|
28.00
|
29.30
|
28.68
|
16.16
|
131,661
|
|
2/17/2017
|
+1.20 / +4.44%
|
27.00
|
28.20
|
27.00
|
28.20
|
27.74
|
15.56
|
140,406
|
|
2/16/2017
|
-0.50 / -1.82%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.41
|
14.89
|
5,511
|
|
2/15/2017
|
+0.30 / +1.10%
|
27.20
|
27.50
|
27.00
|
27.50
|
27.14
|
15.17
|
82,440
|
|
2/14/2017
|
+0.10 / +0.37%
|
28.00
|
28.00
|
27.00
|
27.20
|
27.18
|
15.00
|
26,621
|
|
2/13/2017
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.10
|
27.11
|
14.95
|
5,703
|
|
2/10/2017
|
+0.10 / +0.37%
|
27.00
|
27.10
|
27.00
|
27.10
|
27.02
|
14.95
|
25,200
|
|
2/9/2017
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.90
|
27.00
|
26.99
|
14.89
|
74,341
|
|
2/8/2017
|
-0.20 / -0.74%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.98
|
14.89
|
26,722
|
|
2/7/2017
|
+0.10 / +0.37%
|
27.50
|
27.50
|
27.20
|
27.20
|
27.35
|
15.00
|
200
|
|
2/6/2017
|
-0.40 / -1.45%
|
26.00
|
27.10
|
26.00
|
27.10
|
26.00
|
14.95
|
220
|
|
2/3/2017
|
-1.50 / -5.17%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.17
|
106
|
|
2/2/2017
|
+2.20 / +8.21%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.00
|
100
|
|
1/25/2017
|
+0.90 / +3.47%
|
26.10
|
27.00
|
25.90
|
26.80
|
26.59
|
14.78
|
1,610
|
|
1/24/2017
|
-0.10 / -0.38%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.43
|
14.29
|
300
|
|
1/23/2017
|
-1.00 / -3.70%
|
25.00
|
26.00
|
25.00
|
26.00
|
25.56
|
14.34
|
1,810
|
|
1/20/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.89
|
0
|
|
1/19/2017
|
+2.00 / +8.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.89
|
100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,312,700
|
7.68
|
0.00%
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|