|
|
Closing price on 4/23/2009
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
2,200 |
| Split-adjusted Price |
1.33 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
1.33
|
2,200
|
|
|
4/22/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
15.90
|
17.10
|
16.31
|
1.34
|
32,100
|
|
|
4/21/2009
|
-0.50 / -2.98%
|
15.80
|
16.30
|
15.60
|
16.30
|
15.98
|
1.27
|
6,800
|
|
|
4/20/2009
|
-1.20 / -6.67%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.64
|
1.31
|
20,900
|
|
|
4/17/2009
|
+0.50 / +2.86%
|
17.90
|
18.80
|
17.00
|
18.00
|
17.59
|
1.41
|
26,300
|
|
|
4/16/2009
|
-1.20 / -6.42%
|
18.40
|
18.40
|
17.50
|
17.50
|
17.94
|
1.37
|
32,300
|
|
|
4/15/2009
|
-1.30 / -6.50%
|
20.00
|
20.20
|
18.60
|
18.70
|
18.76
|
1.46
|
15,200
|
|
|
4/14/2009
|
+0.70 / +3.63%
|
20.50
|
20.50
|
19.50
|
20.00
|
19.98
|
1.56
|
26,100
|
|
|
4/13/2009
|
+1.10 / +6.04%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.24
|
1.51
|
12,700
|
|
|
4/10/2009
|
+0.80 / +4.60%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.05
|
1.42
|
25,500
|
|
|
4/9/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
16.70
|
17.40
|
17.08
|
1.36
|
3,500
|
|
|
4/8/2009
|
-1.30 / -6.95%
|
17.40
|
18.00
|
17.30
|
17.40
|
17.47
|
1.36
|
14,400
|
|
|
4/7/2009
|
0.00 / 0.00%
|
18.70
|
18.80
|
17.70
|
18.70
|
18.49
|
1.46
|
16,100
|
|
|
4/3/2009
|
+1.20 / +6.86%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.43
|
1.46
|
12,300
|
|
|
4/2/2009
|
-0.10 / -0.57%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.47
|
1.37
|
3,100
|
|
|
4/1/2009
|
+0.30 / +1.73%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.45
|
1.38
|
1,800
|
|
|
3/31/2009
|
+1.10 / +6.79%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.19
|
1.35
|
1,700
|
|
|
3/30/2009
|
-1.10 / -6.36%
|
18.50
|
18.50
|
16.20
|
16.20
|
16.58
|
1.27
|
1,100
|
|
|
3/27/2009
|
-0.20 / -1.14%
|
18.00
|
18.00
|
16.90
|
17.30
|
17.34
|
1.35
|
16,300
|
|
|
3/26/2009
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.40
|
17.50
|
17.52
|
1.37
|
7,000
|
|
|
3/25/2009
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.36
|
0
|
|
|
3/24/2009
|
+0.80 / +4.85%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.44
|
1.35
|
2,400
|
|
|
3/23/2009
|
-0.40 / -2.37%
|
17.90
|
17.90
|
16.40
|
16.50
|
16.51
|
1.29
|
3,100
|
|
|
3/20/2009
|
-0.50 / -2.87%
|
16.60
|
16.90
|
16.50
|
16.90
|
16.76
|
1.32
|
8,800
|
|
|
3/19/2009
|
-1.40 / -7.45%
|
17.30
|
18.00
|
17.30
|
17.40
|
17.58
|
1.36
|
3,900
|
|
|
3/18/2009
|
+0.80 / +4.44%
|
18.60
|
18.80
|
18.30
|
18.80
|
18.61
|
1.47
|
3,100
|
|
|
3/17/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
1.41
|
100
|
|
|
3/16/2009
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.34
|
500
|
|
|
3/13/2009
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.34
|
0
|
|
|
3/12/2009
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.20
|
1.37
|
5,100
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|