|
|
Closing price on 7/8/2020
|
|
| Open |
16.60 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
364,200 |
| Split-adjusted Price |
12.54 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2020
|
+0.60 / +3.70%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.74
|
12.54
|
364,200
|
|
|
7/7/2020
|
-0.40 / -2.41%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.52
|
12.10
|
213,100
|
|
|
7/6/2020
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.53
|
12.39
|
230,500
|
|
|
7/3/2020
|
+1.10 / +7.19%
|
15.40
|
16.50
|
15.40
|
16.40
|
16.14
|
12.24
|
468,200
|
|
|
7/2/2020
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.24
|
11.42
|
99,000
|
|
|
7/1/2020
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.60
|
15.20
|
15.06
|
11.35
|
70,800
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
14.90
|
14.92
|
11.12
|
110,100
|
|
|
6/29/2020
|
-0.30 / -1.97%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.96
|
11.12
|
104,400
|
|
|
6/26/2020
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.40
|
11.35
|
155,800
|
|
|
6/25/2020
|
-0.20 / -1.30%
|
15.20
|
15.40
|
14.80
|
15.20
|
15.19
|
11.35
|
115,800
|
|
|
6/24/2020
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.43
|
11.50
|
103,900
|
|
|
6/23/2020
|
+0.30 / +1.96%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.60
|
11.65
|
187,500
|
|
|
6/22/2020
|
+0.10 / +0.66%
|
15.40
|
15.50
|
15.20
|
15.30
|
15.26
|
11.42
|
94,900
|
|
|
6/19/2020
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.17
|
11.35
|
113,475
|
|
|
6/18/2020
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.06
|
11.27
|
85,700
|
|
|
6/17/2020
|
-0.10 / -0.65%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.29
|
11.35
|
66,000
|
|
|
6/16/2020
|
+0.80 / +5.52%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.03
|
11.42
|
201,500
|
|
|
6/15/2020
|
-1.00 / -6.45%
|
15.50
|
15.50
|
14.40
|
14.50
|
14.91
|
10.83
|
334,700
|
|
|
6/12/2020
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.40
|
15.50
|
14.91
|
11.57
|
344,300
|
|
|
6/11/2020
|
-1.10 / -6.63%
|
16.60
|
16.60
|
15.50
|
15.50
|
16.23
|
11.57
|
341,000
|
|
|
6/10/2020
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.51
|
12.39
|
250,500
|
|
|
6/9/2020
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.64
|
12.39
|
322,500
|
|
|
6/8/2020
|
+0.10 / +0.60%
|
16.70
|
17.00
|
16.60
|
16.80
|
16.82
|
12.54
|
535,200
|
|
|
6/5/2020
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.50
|
16.70
|
16.71
|
12.47
|
156,100
|
|
|
6/4/2020
|
+0.60 / +3.70%
|
16.40
|
17.10
|
16.40
|
16.80
|
16.74
|
12.54
|
337,800
|
|
|
6/3/2020
|
-0.20 / -1.22%
|
16.40
|
16.40
|
15.80
|
16.20
|
16.12
|
12.10
|
478,100
|
|
|
6/2/2020
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.62
|
12.24
|
568,900
|
|
|
6/1/2020
|
-0.10 / -0.58%
|
17.10
|
17.30
|
16.90
|
17.00
|
16.99
|
12.69
|
283,900
|
|
|
5/29/2020
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.60
|
17.10
|
16.85
|
12.77
|
311,100
|
|
|
5/28/2020
|
-0.30 / -1.75%
|
17.10
|
17.30
|
16.80
|
16.80
|
17.01
|
12.54
|
371,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
654,700
|
8.30
|
0.85%
|
|
|
|
ABS
|
82,900
|
4.49
|
0.22%
|
|
|
|
APC
|
100
|
6.20
|
0.00%
|
|
|
|
APH
|
1,344,200
|
7.05
|
1.73%
|
|
|
|
APP
|
18,000
|
7.00
|
1.45%
|
|
|
|
BMP
|
181,100
|
124.60
|
0.48%
|
|
|
|
BRC
|
32,400
|
14.75
|
2.08%
|
|
|
|
BRR
|
14,500
|
21.00
|
0.00%
|
|
|
|
CSV
|
1,020,300
|
42.00
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|