|
|
Closing price on 7/4/2008
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
9,200 |
| Split-adjusted Price |
1.47 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2008
|
+0.70 / +3.57%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
1.47
|
9,200
|
|
|
7/3/2008
|
+0.70 / +3.70%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.42
|
9,900
|
|
|
7/2/2008
|
+0.70 / +3.85%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.37
|
13,800
|
|
|
7/1/2008
|
+0.50 / +2.82%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.18
|
1.32
|
2,500
|
|
|
6/30/2008
|
+0.50 / +2.91%
|
17.10
|
17.70
|
17.10
|
17.70
|
17.53
|
1.28
|
10,500
|
|
|
6/27/2008
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.50
|
17.20
|
17.05
|
1.25
|
3,600
|
|
|
6/26/2008
|
-0.30 / -1.73%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.14
|
1.23
|
5,300
|
|
|
6/25/2008
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.30
|
17.34
|
1.25
|
7,600
|
|
|
6/24/2008
|
+1.20 / +7.50%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.10
|
1.25
|
4,200
|
|
|
6/23/2008
|
-0.40 / -2.44%
|
15.80
|
17.00
|
15.80
|
16.00
|
16.64
|
1.16
|
3,900
|
|
|
6/20/2008
|
-0.60 / -3.53%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.19
|
700
|
|
|
6/19/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.23
|
100
|
|
|
6/18/2008
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.68
|
1.23
|
5,900
|
|
|
6/17/2008
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.27
|
100
|
|
|
6/16/2008
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.23
|
8,800
|
|
|
6/13/2008
|
+0.40 / +2.47%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.20
|
600
|
|
|
6/12/2008
|
+0.40 / +2.53%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1.17
|
1,400
|
|
|
6/11/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
1.14
|
2,500
|
|
|
6/10/2008
|
+0.20 / +1.32%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.12
|
1,500
|
|
|
6/9/2008
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.00
|
1.10
|
6,200
|
|
|
6/6/2008
|
-0.40 / -2.56%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.21
|
1.10
|
8,300
|
|
|
6/5/2008
|
-0.90 / -5.45%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.13
|
3,400
|
|
|
6/4/2008
|
-0.60 / -3.51%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.53
|
1.16
|
4,400
|
|
|
6/3/2008
|
-0.40 / -2.29%
|
16.90
|
17.10
|
16.90
|
17.10
|
16.98
|
1.20
|
5,600
|
|
|
6/2/2008
|
-0.10 / -0.57%
|
17.10
|
17.70
|
17.10
|
17.50
|
17.44
|
1.23
|
3,400
|
|
|
5/30/2008
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.61
|
1.24
|
7,700
|
|
|
5/29/2008
|
+0.50 / +2.91%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.58
|
1.24
|
3,800
|
|
|
5/28/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.21
|
2,800
|
|
|
5/27/2008
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.24
|
2,300
|
|
|
5/26/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.28
|
1,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,596,200
|
8.75
|
2.46%
|
|
|
|
ABS
|
504,300
|
3.93
|
0.26%
|
|
|
|
APC
|
3,000
|
8.10
|
-3.57%
|
|
|
|
APH
|
866,300
|
7.21
|
0.00%
|
|
|
|
APP
|
159,100
|
5.80
|
-3.33%
|
|
|
|
BMP
|
155,900
|
139.40
|
-0.78%
|
|
|
|
BRC
|
13,500
|
13.25
|
0.38%
|
|
|
|
BRR
|
3,900
|
19.00
|
-0.52%
|
|
|
|
CSV
|
2,161,100
|
36.70
|
-0.94%
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|