Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/9/2013	+0.10 / +0.64%	15.80	15.80	15.80	15.80	15.80	5.59	22,500
7/8/2013	-0.10 / -0.63%	15.80	15.80	15.70	15.70	15.79	5.55	10,900
7/5/2013	-0.20 / -1.25%	15.80	15.90	15.80	15.80	15.80	5.59	13,880
7/4/2013	+0.10 / +0.63%	15.80	16.00	15.80	16.00	15.87	5.66	9,000
7/3/2013	0.00 / 0.00%	15.80	15.90	15.70	15.90	15.81	5.62	13,406
7/2/2013	0.00 / 0.00%	15.90	15.90	15.80	15.90	15.83	5.62	13,600
7/1/2013	-0.30 / -1.85%	16.00	16.00	15.80	15.90	15.89	5.62	20,700
6/28/2013	+0.20 / +1.25%	16.00	16.20	15.80	16.20	15.98	5.73	289,800
6/27/2013	+0.30 / +1.91%	15.90	16.00	15.80	16.00	15.81	5.66	10,700
6/26/2013	+0.10 / +0.64%	15.70	15.90	15.60	15.70	15.74	5.55	13,000
6/25/2013	-0.60 / -3.70%	16.10	16.10	15.40	15.60	15.69	5.52	82,800
6/24/2013	-0.30 / -1.82%	16.50	16.50	16.20	16.20	16.34	5.73	13,394
6/21/2013	-0.20 / -1.20%	16.70	16.70	16.40	16.50	16.50	5.83	160,251
6/20/2013	-0.10 / -0.60%	16.40	16.80	16.40	16.70	16.51	5.91	12,668
6/19/2013	+0.60 / +3.70%	16.50	16.80	16.50	16.80	16.56	5.94	70,500
6/18/2013	-0.40 / -2.41%	16.50	16.50	16.00	16.20	16.28	5.73	32,393
6/17/2013	-0.10 / -0.60%	17.00	17.00	16.40	16.60	16.50	5.87	49,933
6/14/2013	-0.40 / -2.34%	16.90	17.00	16.60	16.70	16.72	5.91	41,100
6/13/2013	-0.20 / -1.16%	17.20	17.20	16.70	17.10	16.92	6.05	171,300
6/12/2013	-1.60 / -8.47%	17.10	17.80	17.00	17.30	17.27	6.12	112,680
6/11/2013	+0.10 / +0.53%	18.70	19.00	18.60	18.90	18.83	5.98	108,200
6/10/2013	+0.30 / +1.62%	18.70	19.40	18.60	18.80	19.09	5.94	348,857
6/7/2013	+0.30 / +1.65%	18.20	18.60	17.70	18.50	18.16	5.85	206,384
6/6/2013	+0.70 / +4.00%	17.50	18.50	17.40	18.20	17.76	5.75	93,193
6/5/2013	0.00 / 0.00%	17.50	17.50	17.20	17.50	17.43	5.53	44,325
6/4/2013	+0.20 / +1.16%	17.40	18.00	17.30	17.50	17.65	5.53	124,147
6/3/2013	-0.20 / -1.14%	17.40	17.40	17.20	17.30	17.21	5.47	63,572
5/31/2013	+0.50 / +2.94%	17.30	17.80	17.10	17.50	17.41	5.53	122,000
5/30/2013	-0.40 / -2.30%	17.40	17.50	17.00	17.00	17.25	5.38	55,700
5/29/2013	-0.10 / -0.57%	17.50	18.00	17.40	17.40	17.69	5.50	77,869

<<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	458,300	8.35	0.36%
ABS	211,500	4.37	1.63%
APC	1,600	6.90	0.00%
APH	257,700	7.40	-0.13%
APP	1,100	6.60	3.13%
BMP	431,900	125.60	0.32%
BRC	18,200	14.70	-0.34%
BRR	2,000	21.00	-5.41%
CSV	1,612,700	42.95	1.18%