|
Closing price on 4/21/2015
|
|
Open |
33.50 |
High |
33.70 |
Low |
33.20 |
Volume |
105,700 |
Split-adjusted Price |
14.55 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2015
|
-0.40 / -1.19%
|
33.50
|
33.70
|
33.20
|
33.20
|
33.43
|
14.55
|
105,700
|
|
4/20/2015
|
-0.30 / -0.88%
|
33.60
|
34.00
|
33.30
|
33.60
|
33.55
|
14.72
|
155,731
|
|
4/17/2015
|
-0.10 / -0.29%
|
34.30
|
34.40
|
33.90
|
33.90
|
34.13
|
14.86
|
100,027
|
|
4/16/2015
|
-0.10 / -0.29%
|
34.00
|
34.20
|
33.60
|
34.00
|
33.84
|
14.90
|
285,910
|
|
4/15/2015
|
+0.10 / +0.29%
|
34.00
|
34.40
|
33.80
|
34.10
|
34.01
|
14.94
|
244,923
|
|
4/14/2015
|
-0.30 / -0.87%
|
34.30
|
34.60
|
34.00
|
34.00
|
34.16
|
14.90
|
55,720
|
|
4/13/2015
|
-0.40 / -1.15%
|
34.80
|
35.00
|
34.20
|
34.30
|
34.46
|
15.03
|
74,441
|
|
4/10/2015
|
+0.50 / +1.46%
|
34.80
|
34.90
|
34.20
|
34.70
|
34.73
|
15.21
|
194,511
|
|
4/9/2015
|
+0.10 / +0.29%
|
34.10
|
34.60
|
34.10
|
34.20
|
34.33
|
14.99
|
74,221
|
|
4/8/2015
|
-0.70 / -2.01%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.22
|
14.94
|
90,924
|
|
4/7/2015
|
0.00 / 0.00%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.56
|
15.25
|
44,900
|
|
4/6/2015
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.20
|
34.80
|
34.84
|
15.25
|
75,351
|
|
4/3/2015
|
+0.10 / +0.29%
|
34.80
|
35.20
|
34.60
|
34.90
|
35.01
|
15.29
|
193,460
|
|
4/2/2015
|
+1.10 / +3.26%
|
33.70
|
34.80
|
33.50
|
34.80
|
34.29
|
15.25
|
131,408
|
|
4/1/2015
|
-0.50 / -1.46%
|
34.20
|
34.20
|
33.60
|
33.70
|
33.83
|
14.77
|
88,619
|
|
3/31/2015
|
+0.30 / +0.88%
|
33.70
|
34.50
|
33.70
|
34.20
|
34.27
|
14.99
|
103,600
|
|
3/30/2015
|
+0.30 / +0.89%
|
33.90
|
34.80
|
33.90
|
33.90
|
34.73
|
14.86
|
229,305
|
|
3/27/2015
|
-0.20 / -0.59%
|
33.70
|
33.80
|
33.40
|
33.60
|
33.57
|
14.72
|
119,600
|
|
3/26/2015
|
+0.30 / +0.90%
|
33.40
|
33.90
|
33.30
|
33.80
|
33.65
|
14.81
|
141,030
|
|
3/25/2015
|
+0.10 / +0.30%
|
33.30
|
33.50
|
33.30
|
33.50
|
33.39
|
14.68
|
41,435
|
|
3/24/2015
|
+0.10 / +0.30%
|
33.20
|
33.40
|
32.90
|
33.40
|
33.04
|
14.64
|
80,430
|
|
3/23/2015
|
0.00 / 0.00%
|
33.50
|
33.70
|
33.30
|
33.30
|
33.45
|
14.59
|
66,000
|
|
3/20/2015
|
-0.20 / -0.60%
|
33.40
|
33.50
|
33.00
|
33.30
|
33.24
|
14.59
|
61,115
|
|
3/19/2015
|
-0.20 / -0.59%
|
34.50
|
34.50
|
33.40
|
33.50
|
33.61
|
14.68
|
161,600
|
|
3/18/2015
|
-0.70 / -2.03%
|
34.00
|
34.60
|
33.70
|
33.70
|
34.00
|
14.77
|
223,906
|
|
3/17/2015
|
+0.90 / +2.69%
|
33.70
|
34.80
|
33.70
|
34.40
|
34.15
|
15.07
|
89,812
|
|
3/16/2015
|
-0.30 / -0.89%
|
33.80
|
33.90
|
33.50
|
33.50
|
33.68
|
14.68
|
94,243
|
|
3/13/2015
|
0.00 / 0.00%
|
34.40
|
34.40
|
33.80
|
33.80
|
34.08
|
14.81
|
72,496
|
|
3/12/2015
|
+0.40 / +1.20%
|
34.20
|
34.50
|
33.80
|
33.80
|
34.12
|
14.81
|
125,619
|
|
3/11/2015
|
-0.10 / -0.30%
|
33.50
|
33.80
|
33.20
|
33.40
|
33.42
|
14.64
|
191,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,756,600
|
7.47
|
1.08%
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
BMP
|
126,000
|
143.90
|
-0.69%
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|