|
|
Closing price on 7/16/2019
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
3,500 |
| Split-adjusted Price |
10.55 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
10.55
|
3,500
|
|
|
7/15/2019
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
10.55
|
500
|
|
|
7/12/2019
|
+0.10 / +0.70%
|
14.70
|
14.70
|
14.20
|
14.40
|
14.24
|
10.55
|
24,100
|
|
|
7/11/2019
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.27
|
10.48
|
6,100
|
|
|
7/10/2019
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
10.62
|
0
|
|
|
7/9/2019
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.41
|
10.62
|
1,100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.55
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
10.55
|
1,300
|
|
|
7/4/2019
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.49
|
10.55
|
3,500
|
|
|
7/3/2019
|
+0.30 / +2.11%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.21
|
10.62
|
3,500
|
|
|
7/2/2019
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.28
|
10.40
|
9,100
|
|
|
7/1/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.22
|
10.40
|
2,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|