|
|
Closing price on 6/8/2020
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.60 |
| Volume |
535,200 |
| Split-adjusted Price |
12.31 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2020
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.82
|
12.31
|
535,200
|
|
|
6/5/2020
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.71
|
12.23
|
156,100
|
|
|
6/4/2020
|
+0.60 / +3.70%
|
16.40
|
17.10
|
16.40
|
16.80
|
16.74
|
12.31
|
337,800
|
|
|
6/3/2020
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.12
|
11.87
|
478,100
|
|
|
6/2/2020
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.62
|
12.01
|
568,900
|
|
|
6/1/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
16.99
|
12.45
|
283,900
|
|
|
5/29/2020
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.60
|
17.10
|
16.85
|
12.53
|
311,100
|
|
|
5/28/2020
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
17.01
|
12.31
|
371,100
|
|
|
5/27/2020
|
-0.10 / -0.58%
|
17.20
|
17.80
|
17.10
|
17.10
|
17.37
|
12.53
|
718,600
|
|
|
5/26/2020
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.17
|
12.60
|
336,700
|
|
|
5/25/2020
|
+0.30 / +1.75%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.09
|
12.75
|
632,000
|
|
|
5/22/2020
|
-0.10 / -0.58%
|
17.50
|
17.70
|
17.10
|
17.10
|
17.35
|
12.53
|
574,200
|
|
|
5/21/2020
|
-0.50 / -2.82%
|
17.30
|
17.80
|
17.20
|
17.20
|
17.46
|
12.60
|
362,300
|
|
|
5/20/2020
|
+0.20 / +1.14%
|
17.50
|
18.00
|
17.20
|
17.70
|
17.65
|
12.97
|
483,700
|
|
|
5/19/2020
|
0.00 / 0.00%
|
17.80
|
18.30
|
17.10
|
17.50
|
17.58
|
12.82
|
787,000
|
|
|
5/18/2020
|
+1.00 / +6.06%
|
16.50
|
17.50
|
16.40
|
17.50
|
17.06
|
12.82
|
726,900
|
|
|
5/15/2020
|
+0.20 / +1.23%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.42
|
12.09
|
384,000
|
|
|
5/14/2020
|
+0.10 / +0.62%
|
16.20
|
17.40
|
16.00
|
16.30
|
16.79
|
11.94
|
732,600
|
|
|
5/13/2020
|
-0.30 / -1.82%
|
16.50
|
16.70
|
16.00
|
16.20
|
16.34
|
11.87
|
412,900
|
|
|
5/12/2020
|
+0.30 / +1.85%
|
16.20
|
16.50
|
15.50
|
16.50
|
16.10
|
12.09
|
478,000
|
|
|
5/11/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.10
|
16.20
|
16.20
|
11.87
|
231,400
|
|
|
5/8/2020
|
-0.30 / -1.81%
|
16.50
|
17.30
|
16.20
|
16.30
|
16.81
|
11.94
|
739,765
|
|
|
5/7/2020
|
+0.50 / +3.11%
|
16.40
|
16.70
|
16.20
|
16.60
|
16.49
|
12.16
|
470,100
|
|
|
5/6/2020
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.07
|
11.79
|
626,900
|
|
|
5/5/2020
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.18
|
11.94
|
260,569
|
|
|
5/4/2020
|
-0.70 / -4.12%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.52
|
11.94
|
368,800
|
|
|
4/29/2020
|
+1.50 / +9.68%
|
15.50
|
17.00
|
14.70
|
17.00
|
16.01
|
12.45
|
1,304,900
|
|
|
4/28/2020
|
-0.40 / -2.52%
|
16.00
|
16.00
|
15.40
|
15.50
|
15.67
|
11.35
|
293,000
|
|
|
4/27/2020
|
+0.10 / +0.63%
|
15.80
|
16.40
|
15.50
|
15.90
|
15.91
|
11.65
|
314,400
|
|
|
4/24/2020
|
-0.60 / -3.66%
|
16.30
|
16.30
|
15.70
|
15.80
|
15.89
|
11.57
|
400,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,164,600
|
7.28
|
0.97%
|
|
|
|
ABS
|
221,900
|
3.61
|
1.40%
|
|
|
|
APC
|
200
|
7.60
|
1.33%
|
|
|
|
APH
|
402,000
|
6.21
|
0.32%
|
|
|
|
APP
|
20,300
|
6.60
|
6.45%
|
|
|
|
BMP
|
123,900
|
140.30
|
0.94%
|
|
|
|
BRC
|
41,100
|
14.10
|
-1.05%
|
|
|
|
BRR
|
53,300
|
19.60
|
-1.01%
|
|
|
|
CSV
|
1,456,700
|
35.85
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|