|
Closing price on 5/18/2015
|
|
Open |
32.00 |
High |
32.50 |
Low |
31.70 |
Volume |
67,000 |
Split-adjusted Price |
13.89 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2015
|
-0.80 / -2.46%
|
32.00
|
32.50
|
31.70
|
31.70
|
31.98
|
13.89
|
67,000
|
|
5/15/2015
|
-0.30 / -0.91%
|
32.50
|
32.90
|
32.40
|
32.50
|
32.63
|
14.24
|
51,800
|
|
5/14/2015
|
0.00 / 0.00%
|
32.80
|
33.20
|
32.50
|
32.80
|
32.71
|
14.37
|
18,200
|
|
5/13/2015
|
-0.10 / -0.30%
|
33.20
|
33.20
|
32.50
|
32.80
|
33.13
|
14.37
|
108,400
|
|
5/12/2015
|
-0.50 / -1.50%
|
32.80
|
32.90
|
32.80
|
32.90
|
32.80
|
14.42
|
12,600
|
|
5/11/2015
|
-0.10 / -0.30%
|
33.90
|
33.90
|
32.80
|
33.40
|
33.41
|
14.64
|
18,500
|
|
5/8/2015
|
+0.70 / +2.13%
|
33.20
|
33.60
|
33.00
|
33.50
|
33.36
|
14.68
|
177,343
|
|
5/7/2015
|
0.00 / 0.00%
|
32.80
|
33.20
|
32.50
|
32.80
|
32.89
|
14.37
|
87,933
|
|
5/6/2015
|
-0.20 / -0.61%
|
32.60
|
33.00
|
32.30
|
32.80
|
32.53
|
14.37
|
28,008
|
|
5/5/2015
|
+0.60 / +1.85%
|
32.20
|
33.00
|
32.00
|
33.00
|
32.60
|
14.46
|
41,504
|
|
5/4/2015
|
-0.60 / -1.82%
|
32.80
|
33.00
|
32.10
|
32.40
|
32.54
|
14.20
|
85,025
|
|
4/27/2015
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
33.00
|
32.57
|
14.46
|
16,200
|
|
4/24/2015
|
+0.90 / +2.80%
|
32.30
|
33.00
|
32.10
|
33.00
|
32.52
|
14.46
|
38,408
|
|
4/23/2015
|
-0.20 / -0.62%
|
32.30
|
32.70
|
32.10
|
32.10
|
32.33
|
14.07
|
77,800
|
|
4/22/2015
|
-0.90 / -2.71%
|
33.40
|
33.40
|
32.30
|
32.30
|
32.78
|
14.15
|
154,616
|
|
4/21/2015
|
-0.40 / -1.19%
|
33.50
|
33.70
|
33.20
|
33.20
|
33.43
|
14.55
|
105,700
|
|
4/20/2015
|
-0.30 / -0.88%
|
33.60
|
34.00
|
33.30
|
33.60
|
33.55
|
14.72
|
155,731
|
|
4/17/2015
|
-0.10 / -0.29%
|
34.30
|
34.40
|
33.90
|
33.90
|
34.13
|
14.86
|
100,027
|
|
4/16/2015
|
-0.10 / -0.29%
|
34.00
|
34.20
|
33.60
|
34.00
|
33.84
|
14.90
|
285,910
|
|
4/15/2015
|
+0.10 / +0.29%
|
34.00
|
34.40
|
33.80
|
34.10
|
34.01
|
14.94
|
244,923
|
|
4/14/2015
|
-0.30 / -0.87%
|
34.30
|
34.60
|
34.00
|
34.00
|
34.16
|
14.90
|
55,720
|
|
4/13/2015
|
-0.40 / -1.15%
|
34.80
|
35.00
|
34.20
|
34.30
|
34.46
|
15.03
|
74,441
|
|
4/10/2015
|
+0.50 / +1.46%
|
34.80
|
34.90
|
34.20
|
34.70
|
34.73
|
15.21
|
194,511
|
|
4/9/2015
|
+0.10 / +0.29%
|
34.10
|
34.60
|
34.10
|
34.20
|
34.33
|
14.99
|
74,221
|
|
4/8/2015
|
-0.70 / -2.01%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.22
|
14.94
|
90,924
|
|
4/7/2015
|
0.00 / 0.00%
|
34.20
|
34.80
|
34.20
|
34.80
|
34.56
|
15.25
|
44,900
|
|
4/6/2015
|
-0.10 / -0.29%
|
34.90
|
35.00
|
34.20
|
34.80
|
34.84
|
15.25
|
75,351
|
|
4/3/2015
|
+0.10 / +0.29%
|
34.80
|
35.20
|
34.60
|
34.90
|
35.01
|
15.29
|
193,460
|
|
4/2/2015
|
+1.10 / +3.26%
|
33.70
|
34.80
|
33.50
|
34.80
|
34.29
|
15.25
|
131,408
|
|
4/1/2015
|
-0.50 / -1.46%
|
34.20
|
34.20
|
33.60
|
33.70
|
33.83
|
14.77
|
88,619
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,756,600
|
7.47
|
1.08%
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
BMP
|
126,000
|
143.90
|
-0.69%
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|