|
|
Closing price on 8/17/2018
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
6,500 |
| Split-adjusted Price |
10.62 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.10
|
10.62
|
6,500
|
|
|
8/16/2018
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.62
|
200
|
|
|
8/15/2018
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.26
|
10.69
|
7,300
|
|
|
8/14/2018
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
8,000
|
|
|
8/13/2018
|
-0.10 / -0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.27
|
10.82
|
25,640
|
|
|
8/10/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
42,100
|
|
|
8/9/2018
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.48
|
10.89
|
13,400
|
|
|
8/8/2018
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
10.89
|
7,500
|
|
|
8/7/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.33
|
10.82
|
4,600
|
|
|
8/6/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.22
|
10.89
|
20,900
|
|
|
8/3/2018
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.39
|
10.89
|
38,900
|
|
|
8/2/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
11.15
|
10,000
|
|
|
8/1/2018
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.34
|
11.15
|
1,600
|
|
|
7/31/2018
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.66
|
11.22
|
4,400
|
|
|
7/30/2018
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.22
|
100
|
|
|
7/27/2018
|
-0.90 / -5.33%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.17
|
10.56
|
6,200
|
|
|
7/26/2018
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.86
|
11.15
|
2,500
|
|
|
7/25/2018
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.80
|
11.02
|
2,500
|
|
|
7/24/2018
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.91
|
11.15
|
7,100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.08
|
4,100
|
|
|
7/20/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
11.08
|
34,800
|
|
|
7/19/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.81
|
11.08
|
15,800
|
|
|
7/18/2018
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.87
|
11.08
|
10,700
|
|
|
7/17/2018
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.22
|
100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.65
|
10.95
|
14,600
|
|
|
7/13/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.59
|
10.95
|
18,000
|
|
|
7/12/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
10.95
|
22,800
|
|
|
7/11/2018
|
+0.40 / +2.47%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.50
|
10.95
|
40,100
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.30
|
10.69
|
15,400
|
|
|
7/9/2018
|
+0.70 / +4.52%
|
15.70
|
16.90
|
15.70
|
16.20
|
16.14
|
10.69
|
41,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,400,200
|
7.62
|
0.79%
|
|
|
|
ABS
|
720,400
|
4.10
|
-1.68%
|
|
|
|
APC
|
600
|
7.80
|
0.00%
|
|
|
|
APH
|
869,600
|
6.57
|
1.39%
|
|
|
|
APP
|
34,900
|
7.30
|
0.00%
|
|
|
|
BMP
|
100,800
|
141.90
|
-1.46%
|
|
|
|
BRC
|
27,400
|
14.20
|
0.00%
|
|
|
|
BRR
|
13,500
|
19.60
|
0.51%
|
|
|
|
CSV
|
2,215,800
|
36.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|