|
|
Closing price on 6/18/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
5,900 |
| Split-adjusted Price |
1.23 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.68
|
1.23
|
5,900
|
|
|
6/17/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.27
|
100
|
|
|
6/16/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.23
|
8,800
|
|
|
6/13/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.20
|
600
|
|
|
6/12/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.17
|
1,400
|
|
|
6/11/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.14
|
2,500
|
|
|
6/10/2008
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.12
|
1,500
|
|
|
6/9/2008
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.00
|
1.10
|
6,200
|
|
|
6/6/2008
|
-0.40 / -2.56%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.21
|
1.10
|
8,300
|
|
|
6/5/2008
|
-0.90 / -5.45%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.13
|
3,400
|
|
|
6/4/2008
|
-0.60 / -3.51%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.53
|
1.16
|
4,400
|
|
|
6/3/2008
|
-0.40 / -2.29%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.98
|
1.20
|
5,600
|
|
|
6/2/2008
|
-0.10 / -0.57%
|
17.10
|
17.70
|
17.10
|
17.50
|
17.44
|
1.23
|
3,400
|
|
|
5/30/2008
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.61
|
1.24
|
7,700
|
|
|
5/29/2008
|
+0.50 / +2.91%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.58
|
1.24
|
3,800
|
|
|
5/28/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.21
|
2,800
|
|
|
5/27/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.24
|
2,300
|
|
|
5/26/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.28
|
1,000
|
|
|
5/23/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1.31
|
4,500
|
|
|
5/22/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
1.35
|
1,300
|
|
|
5/21/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.38
|
900
|
|
|
5/20/2008
|
-0.60 / -2.87%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.30
|
1.43
|
13,100
|
|
|
5/19/2008
|
-0.50 / -2.34%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.47
|
2,800
|
|
|
5/16/2008
|
-0.50 / -2.28%
|
21.30
|
22.50
|
21.30
|
21.40
|
21.53
|
1.50
|
10,200
|
|
|
5/15/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1.54
|
2,400
|
|
|
5/14/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.58
|
1,100
|
|
|
5/13/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
1.62
|
100
|
|
|
5/12/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
1.67
|
1,500
|
|
|
5/9/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.72
|
6,900
|
|
|
5/8/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
1.77
|
2,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,246,300
|
7.15
|
-0.14%
|
|
|
|
ABS
|
411,500
|
3.47
|
-0.86%
|
|
|
|
APC
|
300
|
7.90
|
-1.25%
|
|
|
|
APH
|
349,400
|
6.14
|
-0.65%
|
|
|
|
APP
|
9,300
|
5.40
|
-3.57%
|
|
|
|
BMP
|
69,600
|
139.40
|
-0.43%
|
|
|
|
BRC
|
11,000
|
13.90
|
-0.71%
|
|
|
|
BRR
|
1,400
|
19.50
|
2.63%
|
|
|
|
CSV
|
1,099,200
|
35.10
|
-1.13%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|