|
|
Closing price on 4/26/2013
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
245,600 |
| Split-adjusted Price |
5.09 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2013
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
5.09
|
245,600
|
|
|
4/25/2013
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
5.06
|
4,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.87
|
5.00
|
2,900
|
|
|
4/23/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.96
|
5.00
|
7,700
|
|
|
4/22/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.75
|
5.00
|
10,000
|
|
|
4/18/2013
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
5.03
|
10,600
|
|
|
4/17/2013
|
-0.10 / -0.62%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.04
|
5.09
|
13,600
|
|
|
4/16/2013
|
+0.30 / +1.89%
|
15.80
|
16.20
|
15.60
|
16.20
|
15.90
|
5.12
|
33,300
|
|
|
4/15/2013
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.80
|
15.90
|
16.12
|
5.03
|
99,600
|
|
|
4/12/2013
|
-0.40 / -2.38%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.58
|
5.19
|
28,884
|
|
|
4/11/2013
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.67
|
5.31
|
36,540
|
|
|
4/10/2013
|
+0.30 / +1.85%
|
16.00
|
17.30
|
16.00
|
16.50
|
16.47
|
5.22
|
318,442
|
|
|
4/9/2013
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.05
|
5.12
|
4,600
|
|
|
4/8/2013
|
+0.50 / +3.14%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.29
|
5.19
|
1,060
|
|
|
4/5/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.88
|
5.03
|
6,940
|
|
|
4/4/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.82
|
5.00
|
2,592
|
|
|
4/3/2013
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.96
|
5.03
|
34,100
|
|
|
4/2/2013
|
+0.30 / +1.91%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
5.06
|
8,100
|
|
|
4/1/2013
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.70
|
15.70
|
15.90
|
4.96
|
49,929
|
|
|
3/29/2013
|
+0.10 / +0.63%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.85
|
5.06
|
9,800
|
|
|
3/28/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.03
|
29,392
|
|
|
3/27/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
5.03
|
8,200
|
|
|
3/26/2013
|
+0.10 / +0.63%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.06
|
11,600
|
|
|
3/25/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.03
|
8,800
|
|
|
3/22/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.02
|
5.06
|
11,400
|
|
|
3/21/2013
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.15
|
5.09
|
16,300
|
|
|
3/20/2013
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.90
|
16.10
|
15.94
|
5.09
|
18,900
|
|
|
3/19/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.00
|
15.99
|
5.06
|
34,900
|
|
|
3/18/2013
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.97
|
5.06
|
13,300
|
|
|
3/15/2013
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.01
|
5.12
|
19,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
458,300
|
8.35
|
0.36%
|
|
|
|
ABS
|
211,500
|
4.37
|
1.63%
|
|
|
|
APC
|
1,600
|
6.90
|
0.00%
|
|
|
|
APH
|
257,700
|
7.40
|
-0.13%
|
|
|
|
APP
|
1,100
|
6.60
|
3.13%
|
|
|
|
BMP
|
431,900
|
125.60
|
0.32%
|
|
|
|
BRC
|
18,200
|
14.70
|
-0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-5.41%
|
|
|
|
CSV
|
1,612,700
|
42.95
|
1.18%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|