|
Closing price on 5/7/2024
|
|
Open |
29.10 |
High |
29.10 |
Low |
28.80 |
Volume |
127,900 |
Split-adjusted Price |
28.80 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/7/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.89
|
28.80
|
127,900
|
|
5/6/2024
|
+0.80 / +2.86%
|
28.00
|
28.80
|
27.80
|
28.80
|
28.28
|
28.80
|
305,100
|
|
5/3/2024
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.06
|
28.00
|
164,500
|
|
5/2/2024
|
-0.10 / -0.36%
|
28.00
|
28.30
|
27.80
|
28.00
|
28.02
|
28.00
|
97,500
|
|
4/26/2024
|
-0.10 / -0.35%
|
27.90
|
28.30
|
27.70
|
28.10
|
27.90
|
28.10
|
110,700
|
|
4/25/2024
|
-0.20 / -0.70%
|
28.40
|
28.50
|
27.90
|
28.20
|
28.20
|
28.20
|
64,600
|
|
4/24/2024
|
+1.20 / +4.41%
|
27.20
|
28.50
|
27.20
|
28.40
|
28.04
|
28.40
|
203,800
|
|
4/23/2024
|
-0.80 / -2.86%
|
28.40
|
28.40
|
27.00
|
27.20
|
27.25
|
27.20
|
269,500
|
|
4/22/2024
|
+1.20 / +4.48%
|
27.20
|
28.30
|
27.20
|
28.00
|
27.82
|
28.00
|
138,400
|
|
4/19/2024
|
-1.70 / -5.96%
|
28.50
|
28.50
|
26.80
|
26.80
|
27.67
|
26.80
|
413,400
|
|
4/17/2024
|
-0.80 / -2.73%
|
29.40
|
29.80
|
28.50
|
28.50
|
29.02
|
28.50
|
272,600
|
|
4/16/2024
|
+0.20 / +0.69%
|
29.10
|
29.60
|
28.00
|
29.30
|
28.93
|
29.30
|
288,500
|
|
4/15/2024
|
-2.80 / -8.78%
|
31.90
|
32.60
|
29.10
|
29.10
|
31.07
|
29.10
|
315,900
|
|
4/12/2024
|
-0.10 / -0.31%
|
32.50
|
32.50
|
31.50
|
31.90
|
31.88
|
31.90
|
187,600
|
|
4/11/2024
|
-0.10 / -0.31%
|
31.90
|
32.30
|
31.50
|
32.00
|
31.69
|
32.00
|
217,800
|
|
4/10/2024
|
-0.80 / -2.43%
|
32.90
|
33.00
|
32.00
|
32.10
|
32.36
|
32.10
|
241,800
|
|
4/9/2024
|
+0.30 / +0.92%
|
32.60
|
32.90
|
32.20
|
32.90
|
32.51
|
32.90
|
198,800
|
|
4/8/2024
|
-1.10 / -3.26%
|
33.70
|
34.00
|
32.60
|
32.60
|
33.37
|
32.60
|
311,200
|
|
4/5/2024
|
0.00 / 0.00%
|
33.90
|
34.60
|
33.10
|
33.70
|
33.86
|
33.70
|
347,900
|
|
4/4/2024
|
-0.60 / -1.75%
|
34.30
|
34.60
|
33.40
|
33.70
|
34.07
|
33.70
|
293,900
|
|
4/3/2024
|
-0.90 / -2.56%
|
35.30
|
35.70
|
34.30
|
34.30
|
35.13
|
34.30
|
390,600
|
|
4/2/2024
|
+0.80 / +2.33%
|
34.40
|
35.60
|
34.10
|
35.20
|
35.04
|
35.20
|
544,100
|
|
4/1/2024
|
0.00 / 0.00%
|
34.20
|
34.70
|
33.60
|
34.40
|
34.15
|
34.40
|
289,300
|
|
3/29/2024
|
+0.20 / +0.58%
|
34.10
|
34.80
|
34.00
|
34.40
|
34.49
|
34.40
|
255,700
|
|
3/28/2024
|
-0.50 / -1.44%
|
34.70
|
35.00
|
34.10
|
34.20
|
34.34
|
34.20
|
284,800
|
|
3/27/2024
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.40
|
34.70
|
34.87
|
34.70
|
302,100
|
|
3/26/2024
|
0.00 / 0.00%
|
35.00
|
35.50
|
34.40
|
34.70
|
34.82
|
34.70
|
426,700
|
|
3/25/2024
|
+0.80 / +2.36%
|
33.90
|
35.50
|
33.90
|
34.70
|
34.81
|
34.70
|
750,100
|
|
3/22/2024
|
+2.10 / +6.60%
|
32.00
|
33.90
|
31.90
|
33.90
|
32.99
|
33.90
|
905,800
|
|
3/21/2024
|
+0.10 / +0.32%
|
32.20
|
32.30
|
31.70
|
31.80
|
31.89
|
31.80
|
132,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
10,322,000
|
11.50
|
3.60%
|
|
|
ABS
|
361,500
|
5.29
|
-0.75%
|
|
|
APC
|
23,500
|
7.80
|
0.00%
|
|
|
APH
|
4,584,800
|
9.90
|
3.02%
|
|
|
APP
|
26,600
|
7.00
|
0.00%
|
|
|
BMP
|
267,500
|
112.80
|
-0.18%
|
|
|
BRC
|
19,500
|
14.10
|
2.55%
|
|
|
BRR
|
3,700
|
19.00
|
-5.00%
|
|
|
CSV
|
580,200
|
64.30
|
-0.16%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|