|
|
Closing price on 5/28/2014
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
25,000 |
| Split-adjusted Price |
7.11 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.20 / -0.99%
|
21.00
|
21.00
|
20.00
|
20.10
|
20.32
|
7.11
|
25,000
|
|
|
5/27/2014
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.80
|
20.30
|
19.97
|
7.18
|
68,800
|
|
|
5/26/2014
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.20
|
19.80
|
19.57
|
7.00
|
91,000
|
|
|
5/23/2014
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.51
|
6.93
|
16,117
|
|
|
5/22/2014
|
+0.10 / +0.52%
|
19.00
|
19.60
|
18.80
|
19.50
|
19.32
|
6.90
|
175,111
|
|
|
5/21/2014
|
+0.40 / +2.11%
|
19.50
|
19.50
|
19.00
|
19.40
|
19.17
|
6.86
|
155,700
|
|
|
5/20/2014
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.60
|
19.00
|
19.02
|
6.72
|
57,189
|
|
|
5/19/2014
|
+0.30 / +1.59%
|
18.00
|
19.50
|
18.00
|
19.20
|
18.00
|
6.79
|
389,640
|
|
|
5/16/2014
|
-0.10 / -0.53%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.35
|
6.68
|
7,920
|
|
|
5/15/2014
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.70
|
19.00
|
18.98
|
6.72
|
97,800
|
|
|
5/14/2014
|
-0.50 / -2.56%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.98
|
6.72
|
26,400
|
|
|
5/13/2014
|
+1.50 / +8.33%
|
17.80
|
19.60
|
17.10
|
19.50
|
17.56
|
6.90
|
73,632
|
|
|
5/12/2014
|
-1.70 / -8.63%
|
19.70
|
19.70
|
17.80
|
18.00
|
18.41
|
6.36
|
35,200
|
|
|
5/9/2014
|
0.00 / 0.00%
|
19.20
|
19.80
|
19.20
|
19.70
|
19.72
|
6.97
|
30,800
|
|
|
5/8/2014
|
-2.10 / -9.63%
|
21.50
|
21.50
|
19.70
|
19.70
|
19.84
|
6.97
|
64,060
|
|
|
5/7/2014
|
-0.20 / -0.91%
|
21.70
|
21.90
|
21.40
|
21.80
|
21.53
|
7.71
|
20,300
|
|
|
5/6/2014
|
-0.40 / -1.79%
|
21.70
|
22.20
|
21.00
|
22.00
|
21.79
|
7.78
|
19,100
|
|
|
5/5/2014
|
-0.10 / -0.44%
|
22.50
|
22.50
|
21.70
|
22.40
|
22.00
|
7.92
|
9,900
|
|
|
4/29/2014
|
+0.10 / +0.45%
|
22.10
|
22.50
|
21.90
|
22.50
|
22.25
|
7.96
|
8,100
|
|
|
4/28/2014
|
-0.10 / -0.44%
|
22.00
|
22.40
|
22.00
|
22.40
|
22.05
|
7.92
|
800
|
|
|
4/25/2014
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.26
|
7.96
|
1,600
|
|
|
4/24/2014
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.90
|
22.20
|
21.99
|
7.85
|
6,946
|
|
|
4/23/2014
|
-0.50 / -2.22%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.04
|
7.78
|
7,110
|
|
|
4/22/2014
|
+0.40 / +1.81%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.19
|
7.96
|
3,926
|
|
|
4/21/2014
|
-0.30 / -1.34%
|
22.00
|
23.00
|
22.00
|
22.10
|
22.27
|
7.81
|
9,000
|
|
|
4/18/2014
|
-1.10 / -4.68%
|
23.50
|
23.50
|
22.40
|
22.40
|
22.75
|
7.92
|
6,210
|
|
|
4/17/2014
|
+0.30 / +1.29%
|
25.00
|
25.40
|
23.20
|
23.50
|
23.23
|
8.31
|
16,400
|
|
|
4/16/2014
|
0.00 / 0.00%
|
23.00
|
23.20
|
21.50
|
23.20
|
22.57
|
8.20
|
19,176
|
|
|
4/15/2014
|
-0.70 / -2.93%
|
23.60
|
23.60
|
23.20
|
23.20
|
23.41
|
8.20
|
16,597
|
|
|
4/14/2014
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.91
|
8.45
|
8,127
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,021,500
|
8.32
|
-0.83%
|
|
|
|
ABS
|
301,500
|
4.30
|
-5.49%
|
|
|
|
APC
|
0
|
6.90
|
0.00%
|
|
|
|
APH
|
708,100
|
7.41
|
0.00%
|
|
|
|
APP
|
4,600
|
6.40
|
-3.03%
|
|
|
|
BMP
|
125,800
|
125.20
|
-0.56%
|
|
|
|
BRC
|
48,700
|
14.75
|
0.34%
|
|
|
|
BRR
|
45,200
|
21.50
|
-1.83%
|
|
|
|
CSV
|
1,059,800
|
42.45
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|