|
|
Closing price on 7/18/2013
|
|
| Open |
16.00 |
| High |
16.20 |
| Low |
15.90 |
| Volume |
38,100 |
| Split-adjusted Price |
5.59 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.15
|
5.59
|
38,100
|
|
|
7/17/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
5.59
|
23,351
|
|
|
7/16/2013
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.01
|
5.59
|
16,500
|
|
|
7/15/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.48
|
6,100
|
|
|
7/12/2013
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.77
|
5.48
|
126,071
|
|
|
7/11/2013
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
5.48
|
9,600
|
|
|
7/10/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.72
|
5.48
|
17,597
|
|
|
7/9/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.48
|
22,500
|
|
|
7/8/2013
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
5.45
|
10,900
|
|
|
7/5/2013
|
-0.20 / -1.25%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.48
|
13,880
|
|
|
7/4/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.87
|
5.55
|
9,000
|
|
|
7/3/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.81
|
5.52
|
13,406
|
|
|
7/2/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.83
|
5.52
|
13,600
|
|
|
7/1/2013
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
5.52
|
20,700
|
|
|
6/28/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.98
|
5.62
|
289,800
|
|
|
6/27/2013
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.81
|
5.55
|
10,700
|
|
|
6/26/2013
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.74
|
5.45
|
13,000
|
|
|
6/25/2013
|
-0.60 / -3.70%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.69
|
5.41
|
82,800
|
|
|
6/24/2013
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.34
|
5.62
|
13,394
|
|
|
6/21/2013
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
5.72
|
160,251
|
|
|
6/20/2013
|
-0.10 / -0.60%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.51
|
5.79
|
12,668
|
|
|
6/19/2013
|
+0.60 / +3.70%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.56
|
5.83
|
70,500
|
|
|
6/18/2013
|
-0.40 / -2.41%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.28
|
5.62
|
32,393
|
|
|
6/17/2013
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.50
|
5.76
|
49,933
|
|
|
6/14/2013
|
-0.40 / -2.34%
|
16.90
|
17.00
|
16.60
|
16.70
|
16.72
|
5.79
|
41,100
|
|
|
6/13/2013
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.70
|
17.10
|
16.92
|
5.93
|
171,300
|
|
|
6/12/2013
|
-1.60 / -8.47%
|
17.10
|
17.80
|
17.00
|
17.30
|
17.27
|
6.00
|
112,680
|
|
|
6/11/2013
|
+0.10 / +0.53%
|
18.70
|
19.00
|
18.60
|
18.90
|
18.83
|
5.86
|
108,200
|
|
|
6/10/2013
|
+0.30 / +1.62%
|
18.70
|
19.40
|
18.60
|
18.80
|
19.09
|
5.83
|
348,857
|
|
|
6/7/2013
|
+0.30 / +1.65%
|
18.20
|
18.60
|
17.70
|
18.50
|
18.16
|
5.74
|
206,384
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|