Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/26/2009	0.00 / 0.00%	28.10	30.00	28.10	29.00	29.36	2.22	4,200
6/25/2009	-1.90 / -6.15%	30.90	31.50	29.00	29.00	30.09	2.22	11,900
6/24/2009	+2.10 / +7.29%	28.90	30.90	28.90	30.90	29.83	2.37	21,900
6/23/2009	-1.80 / -5.88%	28.90	29.90	28.80	28.80	28.87	2.21	40,000
6/22/2009	-1.90 / -5.85%	35.00	35.00	30.60	30.60	30.89	2.35	34,000
6/19/2009	+1.20 / +3.83%	32.00	33.40	30.50	32.50	32.89	2.49	29,200
6/18/2009	-2.10 / -6.29%	31.00	31.30	31.00	31.30	31.27	2.40	35,400
6/17/2009	+2.10 / +6.71%	29.20	33.40	29.20	33.40	29.27	2.56	87,600
6/16/2009	-2.20 / -6.57%	31.50	31.50	31.30	31.30	31.31	2.40	20,500
6/15/2009	-2.50 / -6.94%	35.00	37.50	33.30	33.50	33.58	2.57	55,600
6/12/2009	-1.60 / -4.26%	37.30	37.30	34.70	36.00	35.75	2.76	37,300
6/11/2009	+1.30 / +3.58%	36.00	38.00	36.00	37.60	37.31	2.88	35,700
6/10/2009	-2.20 / -5.71%	38.20	38.20	36.30	36.30	36.35	2.78	45,900
6/9/2009	0.00 / 0.00%	40.80	40.90	36.50	38.50	39.04	2.95	89,300
6/8/2009	+2.50 / +6.94%	38.50	38.50	37.10	38.50	38.37	2.95	108,200
6/5/2009	+2.30 / +6.82%	36.00	36.00	36.00	36.00	36.00	2.76	19,600
6/4/2009	+1.50 / +4.66%	33.70	33.70	33.70	33.70	33.70	2.58	27,400
6/3/2009	+2.30 / +7.69%	30.40	32.20	30.00	32.20	31.51	2.47	102,800
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

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAA	691,600	7.16	-0.56%
ABS	119,100	3.50	0.00%
APC	3,600	8.00	0.00%
APH	198,100	6.18	-0.32%
APP	4,800	5.60	5.66%
BMP	237,600	140.00	1.16%
BRC	7,900	14.00	0.36%
BRR	0	19.00	0.00%
CSV	1,441,100	35.50	-0.70%