Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2009	-0.10 / -0.38%	28.10	28.10	26.50	26.50	26.62	2.07	6,500
7/14/2009	0.00 / 0.00%	27.00	27.00	26.50	26.60	26.52	2.08	8,800
7/13/2009	-1.80 / -6.34%	26.70	26.70	26.60	26.60	26.64	2.08	1,300
7/10/2009	+0.90 / +3.27%	27.10	28.40	27.10	28.40	28.08	2.22	400
7/9/2009	-0.80 / -2.83%	28.20	28.30	27.50	27.50	27.97	2.15	7,900
7/8/2009	+0.30 / +1.07%	28.00	28.40	28.00	28.30	28.21	2.21	4,900
7/7/2009	-0.10 / -0.36%	29.00	29.00	28.00	28.00	28.32	2.19	15,200
7/6/2009	+1.10 / +4.07%	27.50	28.10	27.00	28.10	28.05	2.20	6,000
7/3/2009	+0.50 / +1.89%	24.50	27.00	24.50	27.00	26.27	2.11	5,800
7/2/2009	+0.90 / +3.52%	26.50	26.50	26.00	26.50	26.32	2.07	7,200
7/1/2009	-1.00 / -3.76%	25.60	25.60	25.40	25.60	25.46	2.00	35,600
6/30/2009	-1.50 / -5.34%	27.50	28.10	26.60	26.60	27.27	2.08	17,800
6/29/2009	-0.90 / -3.10%	28.10	28.10	28.00	28.10	28.05	2.20	11,100
6/26/2009	0.00 / 0.00%	28.10	30.00	28.10	29.00	29.36	2.27	4,200
6/25/2009	-1.90 / -6.15%	30.90	31.50	29.00	29.00	30.09	2.27	11,900
6/24/2009	+2.10 / +7.29%	28.90	30.90	28.90	30.90	29.83	2.41	21,900
6/23/2009	-1.80 / -5.88%	28.90	29.90	28.80	28.80	28.87	2.25	40,000
6/22/2009	-1.90 / -5.85%	35.00	35.00	30.60	30.60	30.89	2.39	34,000
6/19/2009	+1.20 / +3.83%	32.00	33.40	30.50	32.50	32.89	2.54	29,200
6/18/2009	-2.10 / -6.29%	31.00	31.30	31.00	31.30	31.27	2.45	35,400
6/17/2009	+2.10 / +6.71%	29.20	33.40	29.20	33.40	29.27	2.61	87,600
6/16/2009	-2.20 / -6.57%	31.50	31.50	31.30	31.30	31.31	2.45	20,500
6/15/2009	-2.50 / -6.94%	35.00	37.50	33.30	33.50	33.58	2.62	55,600
6/12/2009	-1.60 / -4.26%	37.30	37.30	34.70	36.00	35.75	2.81	37,300
6/11/2009	+1.30 / +3.58%	36.00	38.00	36.00	37.60	37.31	2.94	35,700
6/10/2009	-2.20 / -5.71%	38.20	38.20	36.30	36.30	36.35	2.84	45,900
6/9/2009	0.00 / 0.00%	40.80	40.90	36.50	38.50	39.04	3.01	89,300
6/8/2009	+2.50 / +6.94%	38.50	38.50	37.10	38.50	38.37	3.01	108,200
6/5/2009	+2.30 / +6.82%	36.00	36.00	36.00	36.00	36.00	2.81	19,600
6/4/2009	+1.50 / +4.66%	33.70	33.70	33.70	33.70	33.70	2.63	27,400

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%