Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2009	+0.90 / +3.36%	27.60	27.70	26.90	27.70	27.33	2.16	43,700
5/28/2009	-1.20 / -4.29%	28.00	28.30	26.50	26.80	26.86	2.09	22,000
5/27/2009	-0.70 / -2.44%	28.90	28.90	27.80	28.00	28.25	2.19	27,200
5/26/2009	-0.20 / -0.69%	30.40	30.40	28.50	28.70	28.78	2.24	35,200
5/25/2009	+0.60 / +2.12%	28.20	28.90	27.90	28.90	28.56	2.26	47,900
5/22/2009	-0.20 / -0.70%	28.90	30.90	26.90	28.30	27.13	2.21	88,100
5/21/2009	-1.50 / -5.00%	31.00	31.40	28.10	28.50	28.88	2.23	79,800
5/20/2009	+1.30 / +4.53%	30.00	30.20	28.20	30.00	29.51	2.34	59,000
5/19/2009	+1.30 / +4.74%	28.00	28.70	28.00	28.70	28.63	2.24	67,700
5/18/2009	+1.70 / +6.61%	27.40	27.40	25.80	27.40	26.89	2.14	134,100
5/15/2009	+1.60 / +6.64%	25.70	25.70	25.50	25.70	25.69	2.01	123,700
5/14/2009	+1.50 / +6.64%	24.10	24.10	24.10	24.10	24.10	1.88	24,800
5/13/2009	+1.40 / +6.60%	22.60	22.60	22.60	22.60	22.60	1.77	4,200
5/12/2009	+1.20 / +6.00%	21.20	21.20	21.20	21.20	21.20	1.66	10,500
5/11/2009	+0.50 / +2.56%	20.00	20.00	19.50	20.00	19.89	1.56	77,000
5/8/2009	-1.20 / -5.80%	20.70	20.90	19.50	19.50	19.94	1.52	71,100
5/7/2009	+0.80 / +4.02%	21.00	21.40	20.50	20.70	20.86	1.62	38,500
5/6/2009	+1.00 / +5.29%	20.20	20.20	18.90	19.90	20.06	1.55	93,700
5/5/2009	+1.20 / +6.78%	18.90	18.90	18.90	18.90	18.90	1.48	81,600
5/4/2009	+0.60 / +3.51%	17.70	17.70	17.70	17.70	17.70	1.38	66,800
4/29/2009	+0.80 / +4.91%	16.50	17.30	16.50	17.10	16.59	1.34	47,000
4/28/2009	-0.70 / -4.12%	17.30	17.30	16.30	16.30	16.51	1.27	27,600
4/27/2009	+0.40 / +2.41%	17.50	17.50	16.90	17.00	17.09	1.33	4,000
4/24/2009	-0.40 / -2.35%	16.30	16.60	16.20	16.60	16.46	1.30	12,200
4/23/2009	-0.10 / -0.58%	17.20	17.20	17.00	17.00	17.01	1.33	2,200
4/22/2009	+0.80 / +4.91%	16.30	17.10	15.90	17.10	16.31	1.34	32,100
4/21/2009	-0.50 / -2.98%	15.80	16.30	15.60	16.30	15.98	1.27	6,800
4/20/2009	-1.20 / -6.67%	16.60	17.00	16.40	16.80	16.64	1.31	20,900
4/17/2009	+0.50 / +2.86%	17.90	18.80	17.00	18.00	17.59	1.41	26,300
4/16/2009	-1.20 / -6.42%	18.40	18.40	17.50	17.50	17.94	1.37	32,300

<<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%