|
|
Closing price on 6/13/2019
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
8,100 |
| Split-adjusted Price |
10.62 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2019
|
-1.60 / -9.94%
|
15.80
|
15.80
|
14.50
|
14.50
|
14.75
|
10.62
|
8,100
|
|
|
6/12/2019
|
-0.30 / -1.83%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.29
|
10.62
|
24,200
|
|
|
6/11/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.43
|
10.82
|
18,600
|
|
|
6/10/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.47
|
10.82
|
10,000
|
|
|
6/7/2019
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.20
|
16.40
|
16.33
|
10.82
|
1,100
|
|
|
6/6/2019
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.40
|
16.40
|
16.47
|
10.82
|
20,800
|
|
|
6/5/2019
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.34
|
10.75
|
7,600
|
|
|
6/4/2019
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.32
|
10.75
|
4,100
|
|
|
6/3/2019
|
-0.20 / -1.20%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.12
|
10.82
|
5,900
|
|
|
5/31/2019
|
+0.20 / +1.22%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.52
|
10.95
|
22,300
|
|
|
5/30/2019
|
+0.20 / +1.23%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.29
|
10.82
|
8,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|