|
|
Closing price on 6/28/2019
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
3,600 |
| Split-adjusted Price |
10.40 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
-0.30 / -2.07%
|
14.30
|
14.50
|
14.20
|
14.20
|
14.32
|
10.40
|
3,600
|
|
|
6/27/2019
|
+0.10 / +0.69%
|
14.40
|
15.80
|
14.30
|
14.50
|
14.49
|
10.62
|
1,800
|
|
|
6/26/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.55
|
800
|
|
|
6/25/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.55
|
0
|
|
|
6/24/2019
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.10
|
14.40
|
14.22
|
10.55
|
1,100
|
|
|
6/21/2019
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.41
|
10.62
|
2,300
|
|
|
6/20/2019
|
-0.20 / -1.37%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
10.55
|
9,900
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.53
|
10.70
|
5,600
|
|
|
6/18/2019
|
-0.90 / -5.81%
|
14.50
|
14.70
|
14.40
|
14.60
|
14.55
|
10.70
|
9,100
|
|
|
6/17/2019
|
+0.90 / +6.16%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.35
|
100
|
|
|
6/14/2019
|
+0.10 / +0.69%
|
15.20
|
15.70
|
14.60
|
14.60
|
14.63
|
10.70
|
15,300
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,756,600
|
7.47
|
1.08%
|
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
|
BMP
|
126,000
|
143.90
|
-0.69%
|
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|