|
|
Closing price on 6/3/2013
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
63,572 |
| Split-adjusted Price |
5.47 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.21
|
5.47
|
63,572
|
|
|
5/31/2013
|
+0.50 / +2.94%
|
17.30
|
17.80
|
17.10
|
17.50
|
17.41
|
5.53
|
122,000
|
|
|
5/30/2013
|
-0.40 / -2.30%
|
17.40
|
17.50
|
17.00
|
17.00
|
17.25
|
5.38
|
55,700
|
|
|
5/29/2013
|
-0.10 / -0.57%
|
17.50
|
18.00
|
17.40
|
17.40
|
17.69
|
5.50
|
77,869
|
|
|
5/28/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.50
|
17.39
|
5.53
|
39,200
|
|
|
5/27/2013
|
+0.90 / +5.42%
|
17.00
|
17.80
|
17.00
|
17.50
|
17.50
|
5.53
|
295,300
|
|
|
5/24/2013
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.65
|
5.25
|
35,400
|
|
|
5/23/2013
|
-0.40 / -2.37%
|
16.70
|
16.90
|
16.20
|
16.50
|
16.52
|
5.22
|
56,700
|
|
|
5/22/2013
|
-0.10 / -0.59%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.06
|
5.34
|
17,800
|
|
|
5/21/2013
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.00
|
17.08
|
5.38
|
72,900
|
|
|
5/20/2013
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.87
|
5.34
|
42,200
|
|
|
5/17/2013
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.74
|
5.31
|
29,770
|
|
|
5/16/2013
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.55
|
5.25
|
45,503
|
|
|
5/15/2013
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.40
|
16.50
|
16.52
|
5.22
|
36,400
|
|
|
5/14/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.33
|
5.19
|
48,575
|
|
|
5/13/2013
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.38
|
5.19
|
70,100
|
|
|
5/10/2013
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.34
|
5.15
|
28,163
|
|
|
5/9/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.49
|
5.22
|
7,795
|
|
|
5/8/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.35
|
5.22
|
36,310
|
|
|
5/7/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.30
|
16.19
|
5.15
|
43,434
|
|
|
5/6/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.10
|
16.30
|
16.27
|
5.15
|
24,867
|
|
|
5/3/2013
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.02
|
5.15
|
13,700
|
|
|
5/2/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.06
|
220,200
|
|
|
4/26/2013
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.00
|
5.09
|
245,600
|
|
|
4/25/2013
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
5.06
|
4,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.87
|
5.00
|
2,900
|
|
|
4/23/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.96
|
5.00
|
7,700
|
|
|
4/22/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.75
|
5.00
|
10,000
|
|
|
4/18/2013
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.91
|
5.03
|
10,600
|
|
|
4/17/2013
|
-0.10 / -0.62%
|
17.20
|
17.20
|
15.80
|
16.10
|
16.04
|
5.09
|
13,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
458,300
|
8.35
|
0.36%
|
|
|
|
ABS
|
211,500
|
4.37
|
1.63%
|
|
|
|
APC
|
1,600
|
6.90
|
0.00%
|
|
|
|
APH
|
257,700
|
7.40
|
-0.13%
|
|
|
|
APP
|
1,100
|
6.60
|
3.13%
|
|
|
|
BMP
|
431,900
|
125.60
|
0.32%
|
|
|
|
BRC
|
18,200
|
14.70
|
-0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-5.41%
|
|
|
|
CSV
|
1,612,700
|
42.95
|
1.18%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|