|
|
Closing price on 6/15/2020
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.40 |
| Volume |
334,700 |
| Split-adjusted Price |
10.83 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2020
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.40
|
14.50
|
14.91
|
10.83
|
334,700
|
|
|
6/12/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.40
|
15.50
|
14.91
|
11.57
|
344,300
|
|
|
6/11/2020
|
-1.10 / -6.63%
|
16.60
|
16.60
|
15.50
|
15.50
|
16.23
|
11.57
|
341,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.51
|
12.39
|
250,500
|
|
|
6/9/2020
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.64
|
12.39
|
322,500
|
|
|
6/8/2020
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.82
|
12.54
|
535,200
|
|
|
6/5/2020
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.71
|
12.47
|
156,100
|
|
|
6/4/2020
|
+0.60 / +3.70%
|
16.40
|
17.10
|
16.40
|
16.80
|
16.74
|
12.54
|
337,800
|
|
|
6/3/2020
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.12
|
12.10
|
478,100
|
|
|
6/2/2020
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.62
|
12.24
|
568,900
|
|
|
6/1/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
16.99
|
12.69
|
283,900
|
|
|
5/29/2020
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.60
|
17.10
|
16.85
|
12.77
|
311,100
|
|
|
5/28/2020
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
17.01
|
12.54
|
371,100
|
|
|
5/27/2020
|
-0.10 / -0.58%
|
17.20
|
17.80
|
17.10
|
17.10
|
17.37
|
12.77
|
718,600
|
|
|
5/26/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.17
|
12.84
|
336,700
|
|
|
5/25/2020
|
+0.30 / +1.75%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.09
|
12.99
|
632,000
|
|
|
5/22/2020
|
-0.10 / -0.58%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.35
|
12.77
|
574,200
|
|
|
5/21/2020
|
-0.50 / -2.82%
|
17.30
|
17.80
|
17.20
|
17.20
|
17.46
|
12.84
|
362,300
|
|
|
5/20/2020
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.20
|
17.70
|
17.65
|
13.22
|
483,700
|
|
|
5/19/2020
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.10
|
17.50
|
17.58
|
13.07
|
787,000
|
|
|
5/18/2020
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.40
|
17.50
|
17.06
|
13.07
|
726,900
|
|
|
5/15/2020
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.42
|
12.32
|
384,000
|
|
|
5/14/2020
|
+0.10 / +0.62%
|
16.20
|
17.40
|
16.00
|
16.30
|
16.79
|
12.17
|
732,600
|
|
|
5/13/2020
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.00
|
16.20
|
16.34
|
12.10
|
412,900
|
|
|
5/12/2020
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.50
|
16.50
|
16.10
|
12.32
|
478,000
|
|
|
5/11/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
12.10
|
231,400
|
|
|
5/8/2020
|
-0.30 / -1.81%
|
16.50
|
17.30
|
16.20
|
16.30
|
16.81
|
12.17
|
739,765
|
|
|
5/7/2020
|
+0.50 / +3.11%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.49
|
12.39
|
470,100
|
|
|
5/6/2020
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.07
|
12.02
|
626,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.18
|
12.17
|
260,569
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,360,700
|
7.10
|
0.28%
|
|
|
|
ABS
|
414,600
|
3.62
|
4.02%
|
|
|
|
APC
|
1,400
|
7.60
|
-2.56%
|
|
|
|
APH
|
310,800
|
6.36
|
-1.55%
|
|
|
|
APP
|
22,100
|
5.70
|
1.79%
|
|
|
|
BMP
|
207,100
|
146.90
|
2.01%
|
|
|
|
BRC
|
30,100
|
13.45
|
3.07%
|
|
|
|
BRR
|
0
|
21.90
|
0.00%
|
|
|
|
CSV
|
1,033,100
|
34.70
|
-0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|