|
|
Closing price on 4/26/2019
|
|
| Open |
16.40 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
1,600 |
| Split-adjusted Price |
11.22 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2019
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.44
|
11.22
|
1,600
|
|
|
4/25/2019
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.13
|
10.69
|
400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.18
|
10.69
|
1,300
|
|
|
4/23/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
10.69
|
133,700
|
|
|
4/22/2019
|
-0.10 / -0.61%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.25
|
10.75
|
8,100
|
|
|
4/19/2019
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.32
|
10.82
|
16,900
|
|
|
4/18/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.99
|
10.62
|
27,900
|
|
|
4/17/2019
|
+0.20 / +1.26%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
10.62
|
500
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.00
|
10.49
|
300
|
|
|
4/12/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.74
|
10.49
|
5,200
|
|
|
4/11/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
6,100
|
|
|
4/10/2019
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.13
|
10.56
|
400
|
|
|
4/9/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.75
|
200
|
|
|
4/8/2019
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.21
|
10.75
|
4,480
|
|
|
4/5/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.70
|
16.20
|
15.90
|
10.69
|
4,500
|
|
|
4/4/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
11,300
|
|
|
4/3/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
10.69
|
5,600
|
|
|
4/2/2019
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.21
|
10.75
|
1,500
|
|
|
4/1/2019
|
-0.10 / -0.61%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.92
|
10.69
|
3,700
|
|
|
3/29/2019
|
+0.30 / +1.88%
|
17.00
|
17.00
|
16.00
|
16.30
|
16.14
|
10.75
|
3,200
|
|
|
3/28/2019
|
-0.40 / -2.44%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
10.56
|
5,700
|
|
|
3/27/2019
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.20
|
10.82
|
200
|
|
|
3/26/2019
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
10.62
|
4,700
|
|
|
3/25/2019
|
+0.10 / +0.63%
|
16.40
|
16.40
|
15.70
|
16.10
|
15.97
|
10.62
|
17,000
|
|
|
3/22/2019
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.01
|
10.56
|
6,200
|
|
|
3/21/2019
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.03
|
10.82
|
13,100
|
|
|
3/20/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.01
|
10.56
|
6,400
|
|
|
3/19/2019
|
-0.30 / -1.84%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
10.56
|
17,200
|
|
|
3/18/2019
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.00
|
10.75
|
32,500
|
|
|
3/15/2019
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.12
|
10.56
|
78,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|