|
|
Closing price on 4/2/2014
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
23.00 |
| Volume |
21,400 |
| Split-adjusted Price |
8.31 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.50 / -2.08%
|
24.50
|
24.50
|
23.00
|
23.50
|
23.17
|
8.31
|
21,400
|
|
|
4/1/2014
|
-0.50 / -2.04%
|
24.50
|
24.50
|
23.00
|
24.00
|
23.70
|
8.49
|
35,221
|
|
|
3/31/2014
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.20
|
24.50
|
24.47
|
8.66
|
169,939
|
|
|
3/28/2014
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.40
|
24.70
|
24.56
|
8.73
|
37,007
|
|
|
3/27/2014
|
-0.10 / -0.40%
|
24.80
|
25.00
|
24.00
|
24.80
|
24.95
|
8.77
|
241,183
|
|
|
3/26/2014
|
-0.70 / -2.73%
|
25.50
|
25.50
|
24.40
|
24.90
|
24.78
|
8.80
|
67,441
|
|
|
3/25/2014
|
+0.50 / +1.99%
|
24.90
|
25.70
|
24.90
|
25.60
|
25.23
|
9.05
|
354,382
|
|
|
3/24/2014
|
+0.80 / +3.29%
|
24.30
|
25.10
|
24.30
|
25.10
|
24.83
|
8.88
|
114,346
|
|
|
3/21/2014
|
-0.10 / -0.41%
|
24.40
|
24.50
|
24.00
|
24.30
|
24.23
|
8.59
|
136,300
|
|
|
3/20/2014
|
-0.30 / -1.21%
|
24.60
|
24.80
|
23.90
|
24.40
|
24.53
|
8.63
|
193,650
|
|
|
3/19/2014
|
0.00 / 0.00%
|
25.40
|
25.40
|
24.00
|
24.70
|
25.15
|
8.73
|
49,404
|
|
|
3/18/2014
|
+0.40 / +1.65%
|
24.50
|
24.90
|
23.80
|
24.70
|
24.67
|
8.73
|
239,046
|
|
|
3/17/2014
|
+1.70 / +7.52%
|
23.90
|
24.50
|
22.80
|
24.30
|
23.60
|
8.59
|
490,688
|
|
|
3/14/2014
|
-0.20 / -0.88%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.61
|
7.99
|
63,100
|
|
|
3/13/2014
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.58
|
8.06
|
36,820
|
|
|
3/12/2014
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.50
|
22.90
|
22.60
|
8.10
|
16,514
|
|
|
3/11/2014
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.50
|
22.70
|
22.89
|
8.03
|
29,010
|
|
|
3/10/2014
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.70
|
22.67
|
8.03
|
15,040
|
|
|
3/7/2014
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.40
|
7.96
|
56,314
|
|
|
3/6/2014
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.17
|
7.89
|
67,316
|
|
|
3/5/2014
|
0.00 / 0.00%
|
22.30
|
22.60
|
22.00
|
22.10
|
22.16
|
7.81
|
45,900
|
|
|
3/4/2014
|
-0.30 / -1.34%
|
22.10
|
22.40
|
22.00
|
22.10
|
22.07
|
7.81
|
16,400
|
|
|
3/3/2014
|
-0.40 / -1.75%
|
23.40
|
23.40
|
22.30
|
22.40
|
22.50
|
7.92
|
18,400
|
|
|
2/28/2014
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.50
|
22.80
|
22.63
|
8.06
|
31,784
|
|
|
2/27/2014
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
22.80
|
22.91
|
8.06
|
101,944
|
|
|
2/26/2014
|
-0.50 / -2.15%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.96
|
8.06
|
21,300
|
|
|
2/25/2014
|
+0.40 / +1.75%
|
22.10
|
23.30
|
22.10
|
23.30
|
23.02
|
8.24
|
90,164
|
|
|
2/24/2014
|
+0.50 / +2.23%
|
22.80
|
23.20
|
22.40
|
22.90
|
22.67
|
8.10
|
5,800
|
|
|
2/21/2014
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.60
|
22.40
|
22.14
|
7.92
|
43,000
|
|
|
2/20/2014
|
-1.10 / -4.70%
|
23.40
|
23.60
|
22.00
|
22.30
|
22.62
|
7.89
|
95,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,021,500
|
8.32
|
-0.83%
|
|
|
|
ABS
|
301,500
|
4.30
|
-5.49%
|
|
|
|
APC
|
0
|
6.90
|
0.00%
|
|
|
|
APH
|
708,100
|
7.41
|
0.00%
|
|
|
|
APP
|
4,600
|
6.40
|
-3.03%
|
|
|
|
BMP
|
125,800
|
125.20
|
-0.56%
|
|
|
|
BRC
|
48,700
|
14.75
|
0.34%
|
|
|
|
BRR
|
45,200
|
21.50
|
-1.83%
|
|
|
|
CSV
|
1,059,800
|
42.45
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|