|
Closing price on 6/7/2016
|
|
Open |
31.20 |
High |
31.70 |
Low |
30.90 |
Volume |
217,746 |
Split-adjusted Price |
17.49 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2016
|
+0.30 / +0.96%
|
31.20
|
31.70
|
30.90
|
31.70
|
31.02
|
17.49
|
217,746
|
|
6/6/2016
|
+0.20 / +0.64%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.01
|
17.32
|
8,600
|
|
6/3/2016
|
0.00 / 0.00%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
17.21
|
200
|
|
6/2/2016
|
-0.40 / -1.27%
|
31.80
|
32.00
|
30.00
|
31.20
|
31.25
|
17.21
|
37,565
|
|
6/1/2016
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.60
|
31.60
|
31.67
|
17.43
|
3,937
|
|
5/31/2016
|
+0.40 / +1.27%
|
31.80
|
32.00
|
31.60
|
32.00
|
31.85
|
17.65
|
134,992
|
|
5/30/2016
|
+0.60 / +1.94%
|
31.00
|
31.70
|
31.00
|
31.60
|
31.32
|
17.43
|
38,490
|
|
5/27/2016
|
-0.10 / -0.32%
|
31.00
|
31.10
|
31.00
|
31.00
|
31.00
|
17.10
|
129,730
|
|
5/26/2016
|
+0.10 / +0.32%
|
31.00
|
31.10
|
31.00
|
31.10
|
31.02
|
17.16
|
38,187
|
|
5/25/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.10
|
26,510
|
|
5/24/2016
|
0.00 / 0.00%
|
31.00
|
31.10
|
30.90
|
31.00
|
30.98
|
17.10
|
57,200
|
|
5/23/2016
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.60
|
31.00
|
30.96
|
17.10
|
49,520
|
|
5/20/2016
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.04
|
17.10
|
17,600
|
|
5/19/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.10
|
31.00
|
31.00
|
17.10
|
202,070
|
|
5/18/2016
|
+0.20 / +0.65%
|
30.80
|
31.50
|
30.80
|
31.00
|
30.87
|
17.10
|
149,400
|
|
5/17/2016
|
+1.70 / +5.84%
|
29.00
|
30.80
|
29.00
|
30.80
|
29.10
|
16.99
|
248,338
|
|
5/16/2016
|
0.00 / 0.00%
|
28.90
|
29.10
|
28.80
|
29.10
|
28.97
|
16.05
|
5,940
|
|
5/13/2016
|
+0.40 / +1.39%
|
28.70
|
29.20
|
28.50
|
29.10
|
29.11
|
16.05
|
231,827
|
|
5/12/2016
|
-0.10 / -0.35%
|
28.80
|
28.80
|
28.70
|
28.70
|
28.80
|
15.83
|
9,728
|
|
5/11/2016
|
0.00 / 0.00%
|
28.90
|
28.90
|
28.70
|
28.80
|
28.87
|
15.89
|
15,950
|
|
5/10/2016
|
-0.10 / -0.35%
|
28.90
|
29.00
|
28.80
|
28.80
|
28.90
|
15.89
|
74,078
|
|
5/9/2016
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.90
|
28.90
|
28.95
|
15.94
|
244,508
|
|
5/6/2016
|
+0.30 / +1.05%
|
28.60
|
29.10
|
28.60
|
28.90
|
28.89
|
15.94
|
68,230
|
|
5/5/2016
|
-0.30 / -1.04%
|
29.00
|
29.00
|
28.50
|
28.60
|
28.91
|
15.78
|
13,144
|
|
5/4/2016
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.40
|
28.90
|
28.75
|
15.94
|
115,932
|
|
4/29/2016
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
16.00
|
66,558
|
|
4/28/2016
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.01
|
16.00
|
38,506
|
|
4/27/2016
|
+0.10 / +0.34%
|
29.10
|
29.90
|
29.10
|
29.10
|
29.58
|
16.05
|
22,300
|
|
4/26/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
28.80
|
29.00
|
28.95
|
16.00
|
72,574
|
|
4/25/2016
|
-0.70 / -2.36%
|
29.10
|
29.40
|
29.00
|
29.00
|
29.02
|
16.00
|
178,073
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,850,400
|
7.70
|
3.08%
|
|
|
ABS
|
426,700
|
3.84
|
0.79%
|
|
|
APC
|
700
|
7.80
|
2.63%
|
|
|
APH
|
1,203,800
|
6.54
|
3.81%
|
|
|
APP
|
46,000
|
6.80
|
-2.86%
|
|
|
BMP
|
120,200
|
142.30
|
-1.11%
|
|
|
BRC
|
1,300
|
14.15
|
0.00%
|
|
|
BRR
|
2,500
|
19.00
|
0.00%
|
|
|
CSV
|
994,200
|
36.25
|
0.28%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|