|
|
Closing price on 6/2/2009
|
|
| Open |
30.40 |
| High |
30.40 |
| Low |
29.80 |
| Volume |
92,800 |
| Split-adjusted Price |
2.29 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2009
|
+1.00 / +3.46%
|
30.40
|
30.40
|
29.80
|
29.90
|
30.14
|
2.29
|
92,800
|
|
|
6/1/2009
|
+1.20 / +4.33%
|
27.80
|
28.90
|
27.80
|
28.90
|
28.49
|
2.22
|
34,300
|
|
|
5/29/2009
|
+0.90 / +3.36%
|
27.60
|
27.70
|
26.90
|
27.70
|
27.33
|
2.12
|
43,700
|
|
|
5/28/2009
|
-1.20 / -4.29%
|
28.00
|
28.30
|
26.50
|
26.80
|
26.86
|
2.05
|
22,000
|
|
|
5/27/2009
|
-0.70 / -2.44%
|
28.90
|
28.90
|
27.80
|
28.00
|
28.25
|
2.15
|
27,200
|
|
|
5/26/2009
|
-0.20 / -0.69%
|
30.40
|
30.40
|
28.50
|
28.70
|
28.78
|
2.20
|
35,200
|
|
|
5/25/2009
|
+0.60 / +2.12%
|
28.20
|
28.90
|
27.90
|
28.90
|
28.56
|
2.22
|
47,900
|
|
|
5/22/2009
|
-0.20 / -0.70%
|
28.90
|
30.90
|
26.90
|
28.30
|
27.13
|
2.17
|
88,100
|
|
|
5/21/2009
|
-1.50 / -5.00%
|
31.00
|
31.40
|
28.10
|
28.50
|
28.88
|
2.18
|
79,800
|
|
|
5/20/2009
|
+1.30 / +4.53%
|
30.00
|
30.20
|
28.20
|
30.00
|
29.51
|
2.30
|
59,000
|
|
|
5/19/2009
|
+1.30 / +4.74%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.63
|
2.20
|
67,700
|
|
|
5/18/2009
|
+1.70 / +6.61%
|
27.40
|
27.40
|
25.80
|
27.40
|
26.89
|
2.10
|
134,100
|
|
|
5/15/2009
|
+1.60 / +6.64%
|
25.70
|
25.70
|
25.50
|
25.70
|
25.69
|
1.97
|
123,700
|
|
|
5/14/2009
|
+1.50 / +6.64%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
1.85
|
24,800
|
|
|
5/13/2009
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
1.73
|
4,200
|
|
|
5/12/2009
|
+1.20 / +6.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
1.63
|
10,500
|
|
|
5/11/2009
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.89
|
1.53
|
77,000
|
|
|
5/8/2009
|
-1.20 / -5.80%
|
20.70
|
20.90
|
19.50
|
19.50
|
19.94
|
1.49
|
71,100
|
|
|
5/7/2009
|
+0.80 / +4.02%
|
21.00
|
21.40
|
20.50
|
20.70
|
20.86
|
1.59
|
38,500
|
|
|
5/6/2009
|
+1.00 / +5.29%
|
20.20
|
20.20
|
18.90
|
19.90
|
20.06
|
1.53
|
93,700
|
|
|
5/5/2009
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.45
|
81,600
|
|
|
5/4/2009
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.36
|
66,800
|
|
|
4/29/2009
|
+0.80 / +4.91%
|
16.50
|
17.30
|
16.50
|
17.10
|
16.59
|
1.31
|
47,000
|
|
|
4/28/2009
|
-0.70 / -4.12%
|
17.30
|
17.30
|
16.30
|
16.30
|
16.51
|
1.25
|
27,600
|
|
|
4/27/2009
|
+0.40 / +2.41%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.09
|
1.30
|
4,000
|
|
|
4/24/2009
|
-0.40 / -2.35%
|
16.30
|
16.60
|
16.20
|
16.60
|
16.46
|
1.27
|
12,200
|
|
|
4/23/2009
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.01
|
1.30
|
2,200
|
|
|
4/22/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
15.90
|
17.10
|
16.31
|
1.31
|
32,100
|
|
|
4/21/2009
|
-0.50 / -2.98%
|
15.80
|
16.30
|
15.60
|
16.30
|
15.98
|
1.25
|
6,800
|
|
|
4/20/2009
|
-1.20 / -6.67%
|
16.60
|
17.00
|
16.40
|
16.80
|
16.64
|
1.29
|
20,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|