|
|
Closing price on 4/7/2020
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
41,200 |
| Split-adjusted Price |
8.64 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.79
|
8.64
|
41,200
|
|
|
4/6/2020
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.69
|
8.57
|
56,000
|
|
|
4/3/2020
|
+0.20 / +1.80%
|
12.20
|
12.20
|
11.20
|
11.30
|
11.37
|
8.28
|
43,900
|
|
|
4/1/2020
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.03
|
8.13
|
33,000
|
|
|
3/31/2020
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
8.06
|
12,300
|
|
|
3/30/2020
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.84
|
7.99
|
69,200
|
|
|
3/27/2020
|
+0.30 / +2.78%
|
10.60
|
11.20
|
10.50
|
11.10
|
10.92
|
8.13
|
98,900
|
|
|
3/26/2020
|
-0.60 / -5.26%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.08
|
7.91
|
52,500
|
|
|
3/25/2020
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.11
|
8.35
|
19,300
|
|
|
3/24/2020
|
+0.20 / +1.83%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.08
|
8.13
|
368,800
|
|
|
3/23/2020
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.60
|
10.90
|
11.12
|
7.99
|
201,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.53
|
8.42
|
33,200
|
|
|
3/19/2020
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.54
|
8.42
|
30,900
|
|
|
3/18/2020
|
+0.20 / +1.72%
|
11.90
|
11.90
|
11.60
|
11.80
|
11.78
|
8.64
|
63,200
|
|
|
3/17/2020
|
+0.60 / +5.45%
|
11.00
|
11.90
|
10.90
|
11.60
|
11.01
|
8.50
|
29,248
|
|
|
3/16/2020
|
-0.30 / -2.65%
|
11.00
|
11.20
|
10.90
|
11.00
|
10.98
|
8.06
|
62,900
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.50
|
11.50
|
10.50
|
11.30
|
11.13
|
8.28
|
53,600
|
|
|
3/12/2020
|
-0.40 / -3.42%
|
11.00
|
11.70
|
10.60
|
11.30
|
10.69
|
8.28
|
183,700
|
|
|
3/11/2020
|
-0.30 / -2.50%
|
12.00
|
12.00
|
11.60
|
11.70
|
11.96
|
8.57
|
32,800
|
|
|
3/10/2020
|
+0.90 / +8.11%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
8.79
|
21,200
|
|
|
3/9/2020
|
-1.00 / -8.26%
|
12.00
|
13.30
|
10.90
|
11.10
|
11.13
|
8.13
|
264,100
|
|
|
3/6/2020
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.86
|
0
|
|
|
3/5/2020
|
-0.10 / -0.82%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.11
|
8.86
|
24,600
|
|
|
3/4/2020
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.00
|
8.94
|
5,600
|
|
|
3/3/2020
|
-0.10 / -0.81%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.02
|
8.94
|
6,400
|
|
|
3/2/2020
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.02
|
9.01
|
3,000
|
|
|
2/28/2020
|
-0.10 / -0.81%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.14
|
9.01
|
5,800
|
|
|
2/27/2020
|
+0.10 / +0.81%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.36
|
9.08
|
12,200
|
|
|
2/26/2020
|
+0.30 / +2.50%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.21
|
9.01
|
50,200
|
|
|
2/25/2020
|
+0.20 / +1.69%
|
11.80
|
12.10
|
11.80
|
12.00
|
11.86
|
8.79
|
28,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,164,600
|
7.28
|
0.97%
|
|
|
|
ABS
|
221,900
|
3.61
|
1.40%
|
|
|
|
APC
|
200
|
7.60
|
1.33%
|
|
|
|
APH
|
402,000
|
6.21
|
0.32%
|
|
|
|
APP
|
20,300
|
6.60
|
6.45%
|
|
|
|
BMP
|
123,900
|
140.30
|
0.94%
|
|
|
|
BRC
|
41,100
|
14.10
|
-1.05%
|
|
|
|
BRR
|
53,300
|
19.60
|
-1.01%
|
|
|
|
CSV
|
1,456,700
|
35.85
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|