Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2010	+3.00 / +4.14%	73.80	76.70	72.90	75.50	74.92	8.18	288,800
4/20/2010	-0.70 / -0.96%	73.70	75.00	70.50	72.50	71.71	7.86	278,400
4/19/2010	+0.30 / +0.41%	71.50	77.00	71.50	73.20	74.78	7.93	231,800
4/16/2010	-0.50 / -0.68%	73.30	73.50	70.20	72.90	71.99	7.90	180,500
4/15/2010	+4.50 / +6.53%	70.00	73.40	70.00	73.40	73.36	7.95	387,900
4/14/2010	+5.00 / +7.82%	66.00	68.90	65.00	68.90	68.58	7.47	509,800
4/13/2010	+0.10 / +0.16%	63.80	66.00	63.00	63.90	64.42	6.93	216,500
4/12/2010	-2.70 / -4.06%	66.40	66.40	63.00	63.80	63.98	6.91	124,100
4/9/2010	+4.00 / +6.40%	64.00	67.50	64.00	66.50	66.18	7.21	301,000
4/8/2010	-1.90 / -2.95%	64.10	64.50	62.00	62.50	63.15	6.77	118,400
4/7/2010	+1.70 / +2.71%	65.00	66.50	63.00	64.40	64.37	6.98	158,300
4/6/2010	+2.00 / +3.29%	62.70	62.70	61.50	62.70	62.69	6.80	173,700
4/5/2010	+4.50 / +8.01%	56.80	60.70	56.60	60.70	58.65	6.58	166,000
4/2/2010	-1.60 / -2.77%	57.90	57.90	56.10	56.20	56.78	6.09	70,500
4/1/2010	+0.80 / +1.40%	57.50	58.00	55.00	57.80	56.93	6.26	93,000
3/31/2010	-2.80 / -4.68%	59.70	59.90	56.70	57.00	57.53	6.18	134,700
3/30/2010	-0.80 / -1.32%	61.00	61.00	58.70	59.80	59.67	6.48	98,400
3/29/2010	+2.10 / +3.59%	58.20	62.00	58.20	60.60	60.41	6.57	129,700
3/26/2010	-0.10 / -0.17%	58.50	60.50	57.60	58.50	58.50	6.34	128,100
3/25/2010	-2.10 / -3.46%	60.50	60.50	57.00	58.60	58.21	6.35	177,800
3/24/2010	+0.80 / +1.34%	60.00	62.00	59.10	60.70	60.46	6.58	149,300
3/23/2010	-1.10 / -1.80%	60.00	61.50	58.00	59.90	59.35	6.49	105,500
3/22/2010	-2.20 / -3.48%	61.00	62.50	60.00	61.00	60.68	6.61	143,000
3/19/2010	-0.20 / -0.32%	63.00	64.40	62.10	63.20	63.33	6.85	113,300
3/18/2010	0.00 / 0.00%	64.00	64.00	60.00	63.40	63.13	6.87	108,700
3/17/2010	+2.10 / +3.43%	61.00	65.70	60.00	63.40	63.18	6.87	259,500
3/16/2010	-3.70 / -5.69%	65.80	65.80	61.20	61.30	61.92	6.64	324,600
3/15/2010	-3.30 / -4.83%	67.50	67.50	64.50	65.00	65.80	7.04	206,000
3/12/2010	+1.40 / +2.09%	67.30	69.00	66.70	68.30	68.03	7.40	137,800
3/11/2010	+1.50 / +2.29%	65.00	69.00	65.00	66.90	66.88	7.25	193,600

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAA	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%