|
|
Closing price on 5/4/2020
|
|
| Open |
16.00 |
| High |
16.90 |
| Low |
16.00 |
| Volume |
368,800 |
| Split-adjusted Price |
11.94 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
-0.70 / -4.12%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.52
|
11.94
|
368,800
|
|
|
4/29/2020
|
+1.50 / +9.68%
|
15.50
|
17.00
|
14.70
|
17.00
|
16.01
|
12.45
|
1,304,900
|
|
|
4/28/2020
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.67
|
11.35
|
293,000
|
|
|
4/27/2020
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.91
|
11.65
|
314,400
|
|
|
4/24/2020
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.89
|
11.57
|
400,700
|
|
|
4/23/2020
|
+0.20 / +1.23%
|
15.50
|
17.00
|
15.50
|
16.40
|
16.43
|
12.01
|
686,800
|
|
|
4/22/2020
|
+0.70 / +4.52%
|
15.00
|
16.30
|
14.70
|
16.20
|
15.59
|
11.87
|
803,600
|
|
|
4/21/2020
|
-0.20 / -1.27%
|
16.50
|
16.80
|
15.30
|
15.50
|
15.85
|
11.35
|
855,900
|
|
|
4/20/2020
|
+1.40 / +9.79%
|
15.70
|
15.70
|
14.80
|
15.70
|
15.66
|
11.50
|
1,092,600
|
|
|
4/17/2020
|
+1.30 / +10.00%
|
13.00
|
14.30
|
13.00
|
14.30
|
14.19
|
10.48
|
832,000
|
|
|
4/16/2020
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
13.00
|
12.84
|
9.52
|
169,700
|
|
|
4/15/2020
|
+0.20 / +1.56%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.86
|
9.52
|
291,900
|
|
|
4/14/2020
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.79
|
9.38
|
28,700
|
|
|
4/13/2020
|
+0.50 / +4.07%
|
12.80
|
13.00
|
12.40
|
12.80
|
12.67
|
9.38
|
49,900
|
|
|
4/10/2020
|
+0.20 / +1.65%
|
12.90
|
13.00
|
12.00
|
12.30
|
12.14
|
9.01
|
14,000
|
|
|
4/9/2020
|
+0.40 / +3.42%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.00
|
8.86
|
84,800
|
|
|
4/8/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.75
|
8.57
|
50,100
|
|
|
4/7/2020
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.79
|
8.64
|
41,200
|
|
|
4/6/2020
|
+0.40 / +3.54%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.69
|
8.57
|
56,000
|
|
|
4/3/2020
|
+0.20 / +1.80%
|
12.20
|
12.20
|
11.20
|
11.30
|
11.37
|
8.28
|
43,900
|
|
|
4/1/2020
|
+0.10 / +0.91%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.03
|
8.13
|
33,000
|
|
|
3/31/2020
|
+0.10 / +0.92%
|
11.60
|
11.60
|
10.90
|
11.00
|
11.00
|
8.06
|
12,300
|
|
|
3/30/2020
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.84
|
7.99
|
69,200
|
|
|
3/27/2020
|
+0.30 / +2.78%
|
10.60
|
11.20
|
10.50
|
11.10
|
10.92
|
8.13
|
98,900
|
|
|
3/26/2020
|
-0.60 / -5.26%
|
11.30
|
11.30
|
10.80
|
10.80
|
11.08
|
7.91
|
52,500
|
|
|
3/25/2020
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.11
|
8.35
|
19,300
|
|
|
3/24/2020
|
+0.20 / +1.83%
|
11.30
|
11.30
|
10.90
|
11.10
|
11.08
|
8.13
|
368,800
|
|
|
3/23/2020
|
-0.60 / -5.22%
|
11.90
|
11.90
|
10.60
|
10.90
|
11.12
|
7.99
|
201,800
|
|
|
3/20/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.50
|
11.53
|
8.42
|
33,200
|
|
|
3/19/2020
|
-0.30 / -2.54%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.54
|
8.42
|
30,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
7,724,700
|
7.80
|
-4.99%
|
|
|
|
ABS
|
912,900
|
3.70
|
-2.63%
|
|
|
|
APC
|
6,300
|
8.20
|
-6.82%
|
|
|
|
APH
|
836,000
|
6.57
|
-4.78%
|
|
|
|
APP
|
54,600
|
6.20
|
-1.59%
|
|
|
|
BMP
|
201,900
|
143.30
|
-0.07%
|
|
|
|
BRC
|
32,300
|
14.50
|
0.00%
|
|
|
|
BRR
|
15,600
|
19.00
|
-4.52%
|
|
|
|
CSV
|
5,635,200
|
35.65
|
-6.92%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|