|
|
Closing price on 5/14/2020
|
|
| Open |
16.20 |
| High |
17.40 |
| Low |
16.00 |
| Volume |
732,600 |
| Split-adjusted Price |
12.17 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
+0.10 / +0.62%
|
16.20
|
17.40
|
16.00
|
16.30
|
16.79
|
12.17
|
732,600
|
|
|
5/13/2020
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.00
|
16.20
|
16.34
|
12.10
|
412,900
|
|
|
5/12/2020
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.50
|
16.50
|
16.10
|
12.32
|
478,000
|
|
|
5/11/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
12.10
|
231,400
|
|
|
5/8/2020
|
-0.30 / -1.81%
|
16.50
|
17.30
|
16.20
|
16.30
|
16.81
|
12.17
|
739,765
|
|
|
5/7/2020
|
+0.50 / +3.11%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.49
|
12.39
|
470,100
|
|
|
5/6/2020
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.07
|
12.02
|
626,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.18
|
12.17
|
260,569
|
|
|
5/4/2020
|
-0.70 / -4.12%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.52
|
12.17
|
368,800
|
|
|
4/29/2020
|
+1.50 / +9.68%
|
15.50
|
17.00
|
14.70
|
17.00
|
16.01
|
12.69
|
1,304,900
|
|
|
4/28/2020
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.67
|
11.57
|
293,000
|
|
|
4/27/2020
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.91
|
11.87
|
314,400
|
|
|
4/24/2020
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.89
|
11.80
|
400,700
|
|
|
4/23/2020
|
+0.20 / +1.23%
|
15.50
|
17.00
|
15.50
|
16.40
|
16.43
|
12.24
|
686,800
|
|
|
4/22/2020
|
+0.70 / +4.52%
|
15.00
|
16.30
|
14.70
|
16.20
|
15.59
|
12.10
|
803,600
|
|
|
4/21/2020
|
-0.20 / -1.27%
|
16.50
|
16.80
|
15.30
|
15.50
|
15.85
|
11.57
|
855,900
|
|
|
4/20/2020
|
+1.40 / +9.79%
|
15.70
|
15.70
|
14.80
|
15.70
|
15.66
|
11.72
|
1,092,600
|
|
|
4/17/2020
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.19
|
10.68
|
832,000
|
|
|
4/16/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
13.00
|
12.84
|
9.71
|
169,700
|
|
|
4/15/2020
|
+0.20 / +1.56%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.86
|
9.71
|
291,900
|
|
|
4/14/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
9.56
|
28,700
|
|
|
4/13/2020
|
+0.50 / +4.07%
|
12.80
|
13.00
|
12.40
|
12.80
|
12.67
|
9.56
|
49,900
|
|
|
4/10/2020
|
+0.20 / +1.65%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.14
|
9.18
|
14,000
|
|
|
4/9/2020
|
+0.40 / +3.42%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
9.03
|
84,800
|
|
|
4/8/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.75
|
8.74
|
50,100
|
|
|
4/7/2020
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.79
|
8.81
|
41,200
|
|
|
4/6/2020
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.69
|
8.74
|
56,000
|
|
|
4/3/2020
|
+0.20 / +1.80%
|
12.20
|
12.20
|
11.20
|
11.30
|
11.37
|
8.44
|
43,900
|
|
|
4/1/2020
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.03
|
8.29
|
33,000
|
|
|
3/31/2020
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
8.21
|
12,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
654,700
|
8.30
|
0.85%
|
|
|
|
ABS
|
82,900
|
4.49
|
0.22%
|
|
|
|
APC
|
100
|
6.20
|
0.00%
|
|
|
|
APH
|
1,344,200
|
7.05
|
1.73%
|
|
|
|
APP
|
18,000
|
7.00
|
1.45%
|
|
|
|
BMP
|
181,100
|
124.60
|
0.48%
|
|
|
|
BRC
|
32,400
|
14.75
|
2.08%
|
|
|
|
BRR
|
14,500
|
21.00
|
0.00%
|
|
|
|
CSV
|
1,020,300
|
42.00
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|