|
|
Closing price on 5/29/2019
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
16.00 |
| Volume |
32,100 |
| Split-adjusted Price |
10.69 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.04
|
10.69
|
32,100
|
|
|
5/28/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.02
|
10.69
|
2,300
|
|
|
5/27/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.62
|
0
|
|
|
5/24/2019
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.62
|
11,000
|
|
|
5/23/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.62
|
400
|
|
|
5/22/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.08
|
10.69
|
8,100
|
|
|
5/21/2019
|
-0.10 / -0.62%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.05
|
10.62
|
5,900
|
|
|
5/20/2019
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.21
|
10.69
|
6,200
|
|
|
5/17/2019
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.02
|
10.75
|
2,000
|
|
|
5/16/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.90
|
16.30
|
16.01
|
10.75
|
4,100
|
|
|
5/15/2019
|
+0.30 / +1.88%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.09
|
10.75
|
6,400
|
|
|
5/14/2019
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
10.56
|
5,200
|
|
|
5/13/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.89
|
10.56
|
8,700
|
|
|
5/10/2019
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.90
|
16.00
|
15.99
|
10.56
|
10,200
|
|
|
5/9/2019
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.31
|
10.75
|
2,200
|
|
|
5/8/2019
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
10.69
|
200
|
|
|
5/7/2019
|
-0.20 / -1.21%
|
16.40
|
16.40
|
15.90
|
16.30
|
16.31
|
10.75
|
1,700
|
|
|
5/6/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
1,400
|
|
|
5/3/2019
|
+0.30 / +1.85%
|
16.10
|
16.50
|
16.00
|
16.50
|
16.15
|
10.89
|
20,300
|
|
|
5/2/2019
|
-0.80 / -4.71%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.83
|
10.69
|
8,900
|
|
|
4/26/2019
|
+0.80 / +4.94%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.44
|
11.22
|
1,600
|
|
|
4/25/2019
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.13
|
10.69
|
400
|
|
|
4/24/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.18
|
10.69
|
1,300
|
|
|
4/23/2019
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.30
|
10.69
|
133,700
|
|
|
4/22/2019
|
-0.10 / -0.61%
|
15.80
|
16.40
|
15.80
|
16.30
|
16.25
|
10.75
|
8,100
|
|
|
4/19/2019
|
+0.30 / +1.86%
|
16.10
|
16.50
|
16.10
|
16.40
|
16.32
|
10.82
|
16,900
|
|
|
4/18/2019
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.80
|
16.10
|
15.99
|
10.62
|
27,900
|
|
|
4/17/2019
|
+0.20 / +1.26%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
10.62
|
500
|
|
|
4/16/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
16.00
|
10.49
|
300
|
|
|
4/12/2019
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.74
|
10.49
|
5,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
6,240,400
|
8.24
|
4.44%
|
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|