|
|
Closing price on 4/10/2012
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
17.70 |
| Volume |
100,005 |
| Split-adjusted Price |
4.27 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2012
|
-0.60 / -3.28%
|
18.30
|
18.60
|
17.70
|
17.70
|
17.97
|
4.27
|
100,005
|
|
|
4/9/2012
|
+0.70 / +3.98%
|
17.80
|
18.50
|
17.60
|
18.30
|
17.92
|
4.42
|
78,105
|
|
|
4/6/2012
|
0.00 / 0.00%
|
17.70
|
18.00
|
17.30
|
17.60
|
17.72
|
4.25
|
72,200
|
|
|
4/5/2012
|
+0.60 / +3.53%
|
17.10
|
17.80
|
17.00
|
17.60
|
17.49
|
4.25
|
96,100
|
|
|
4/4/2012
|
-0.90 / -5.03%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.21
|
4.10
|
131,719
|
|
|
4/3/2012
|
+1.00 / +5.92%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.45
|
4.32
|
123,967
|
|
|
3/30/2012
|
-0.40 / -2.31%
|
17.30
|
17.90
|
16.90
|
16.90
|
17.26
|
4.08
|
104,000
|
|
|
3/29/2012
|
-1.60 / -8.47%
|
18.50
|
18.70
|
17.30
|
17.30
|
17.84
|
4.18
|
141,800
|
|
|
3/28/2012
|
+1.20 / +6.78%
|
18.00
|
18.90
|
17.00
|
18.90
|
17.98
|
4.56
|
70,900
|
|
|
3/27/2012
|
-0.80 / -4.32%
|
17.70
|
18.90
|
17.70
|
17.70
|
18.21
|
4.27
|
334,715
|
|
|
3/26/2012
|
-1.40 / -7.04%
|
20.10
|
20.10
|
18.50
|
18.50
|
18.92
|
4.47
|
205,100
|
|
|
3/23/2012
|
+1.00 / +5.29%
|
19.10
|
19.90
|
18.90
|
19.90
|
19.83
|
4.80
|
494,200
|
|
|
3/22/2012
|
+1.40 / +8.00%
|
17.60
|
18.90
|
17.60
|
18.90
|
18.56
|
4.56
|
384,600
|
|
|
3/21/2012
|
+0.50 / +2.94%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.69
|
4.23
|
279,200
|
|
|
3/20/2012
|
+1.20 / +7.59%
|
15.90
|
17.00
|
15.90
|
17.00
|
16.62
|
4.10
|
293,000
|
|
|
3/19/2012
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.70
|
15.80
|
15.92
|
3.81
|
93,000
|
|
|
3/16/2012
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.80
|
15.90
|
16.07
|
3.84
|
91,500
|
|
|
3/15/2012
|
+0.30 / +1.91%
|
15.60
|
16.10
|
15.40
|
16.00
|
15.72
|
3.86
|
91,500
|
|
|
3/14/2012
|
-0.20 / -1.26%
|
15.80
|
15.90
|
15.50
|
15.70
|
15.65
|
3.79
|
24,500
|
|
|
3/13/2012
|
+0.20 / +1.27%
|
15.60
|
16.10
|
15.60
|
15.90
|
15.76
|
3.84
|
93,233
|
|
|
3/12/2012
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.61
|
3.79
|
24,000
|
|
|
3/9/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.83
|
3.84
|
25,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|