Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2012	+1.60 / +6.93%	24.00	24.70	24.00	24.70	24.50	6.08	107,099
5/24/2012	+0.20 / +0.87%	24.50	24.50	21.50	23.10	22.94	5.68	114,200
5/23/2012	-1.10 / -4.58%	24.50	24.50	22.70	22.90	23.37	5.63	152,200
5/22/2012	-0.30 / -1.23%	24.70	25.50	23.80	24.00	24.34	5.91	175,874
5/21/2012	+1.50 / +6.58%	23.50	24.30	23.40	24.30	23.93	5.98	65,209
5/18/2012	-1.20 / -5.00%	23.90	23.90	22.60	22.80	22.88	5.61	181,200
5/17/2012	+0.10 / +0.42%	25.20	25.50	24.00	24.00	25.25	5.91	144,500
5/16/2012	+1.40 / +6.22%	22.70	23.90	22.50	23.90	22.89	5.88	126,865
5/15/2012	-0.20 / -0.88%	22.60	23.50	22.20	22.50	22.49	5.54	203,818
5/14/2012	-1.40 / -5.81%	23.10	24.30	22.70	22.70	23.24	5.59	180,700
5/11/2012	-1.10 / -4.37%	25.50	25.60	24.00	24.10	24.62	5.93	181,544
5/10/2012	-1.30 / -4.91%	26.60	26.80	24.80	25.20	25.44	6.20	476,261
5/9/2012	-1.30 / -4.68%	29.50	29.50	26.00	26.50	26.53	6.52	296,127
5/8/2012	+1.80 / +6.92%	27.50	27.80	27.50	27.80	27.74	6.84	630,628
5/7/2012	+1.70 / +7.00%	26.00	26.00	25.80	26.00	25.96	6.40	511,100
5/4/2012	+1.50 / +6.58%	24.30	24.30	24.20	24.30	24.30	5.98	123,400
5/3/2012	+1.40 / +6.54%	22.80	22.80	22.40	22.80	22.78	5.61	809,156
5/2/2012	+1.40 / +7.00%	21.40	21.40	20.90	21.40	21.38	5.27	111,200
4/27/2012	+1.30 / +6.95%	18.50	20.00	18.30	20.00	19.65	4.92	408,600
4/26/2012	-0.40 / -2.09%	18.90	19.00	18.40	18.70	18.69	4.60	42,300
4/25/2012	+0.70 / +3.80%	18.60	19.50	18.60	19.10	19.03	4.70	121,687
4/24/2012	0.00 / 0.00%	18.20	18.80	18.10	18.40	18.51	4.53	105,500
4/23/2012	-0.10 / -0.54%	18.50	18.60	18.00	18.40	18.45	4.53	73,025
4/20/2012	+0.30 / +1.65%	18.00	18.50	18.00	18.50	18.28	4.55	71,141
4/19/2012	-0.20 / -1.09%	18.20	18.60	17.90	18.20	18.15	4.48	149,000
4/18/2012	-0.80 / -4.17%	19.00	19.40	18.20	18.40	18.84	4.53	196,000
4/17/2012	+0.30 / +1.59%	18.90	19.70	18.70	19.20	19.27	4.72	198,900
4/16/2012	+1.10 / +6.18%	18.00	19.00	17.90	18.90	18.80	4.65	220,179
4/13/2012	-0.20 / -1.11%	18.10	18.10	17.60	17.80	17.82	4.38	90,000
4/12/2012	-0.50 / -2.70%	18.30	18.70	18.00	18.00	18.18	4.43	170,131

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAA	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%