|
Closing price on 8/17/2020
|
|
| Open |
17.60 |
| High |
18.90 |
| Low |
17.30 |
| Volume |
831,300 |
| Split-adjusted Price |
15.19 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+1.30 / +7.39%
|
17.60
|
18.90
|
17.30
|
18.90
|
18.12
|
15.19
|
831,300
|
|
|
8/14/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.63
|
14.15
|
567,200
|
|
|
8/13/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
14.47
|
239,600
|
|
|
8/12/2020
|
+1.00 / +5.88%
|
17.20
|
18.20
|
16.90
|
18.00
|
17.92
|
14.47
|
863,600
|
|
|
8/11/2020
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.07
|
13.67
|
582,800
|
|
|
8/10/2020
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.58
|
13.99
|
468,500
|
|
|
8/7/2020
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.20
|
13.91
|
625,600
|
|
|
8/6/2020
|
+0.40 / +2.41%
|
16.50
|
17.50
|
16.40
|
17.00
|
17.03
|
13.67
|
796,400
|
|
|
8/5/2020
|
+0.90 / +5.73%
|
15.70
|
16.70
|
15.60
|
16.60
|
16.34
|
13.35
|
810,900
|
|
|
8/4/2020
|
-0.10 / -0.63%
|
15.80
|
16.20
|
15.50
|
15.70
|
15.82
|
12.62
|
378,000
|
|
|
8/3/2020
|
+1.20 / +8.22%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.38
|
12.70
|
355,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.10
|
14.60
|
14.53
|
11.74
|
121,900
|
|
|
7/30/2020
|
+0.30 / +2.10%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.45
|
11.74
|
147,600
|
|
|
7/29/2020
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.30
|
13.96
|
11.50
|
221,100
|
|
|
7/28/2020
|
+0.60 / +4.38%
|
13.40
|
14.40
|
13.40
|
14.30
|
14.09
|
11.50
|
243,700
|
|
|
7/27/2020
|
-0.90 / -6.16%
|
14.40
|
14.40
|
13.20
|
13.70
|
13.78
|
11.01
|
456,400
|
|
|
7/24/2020
|
-0.70 / -4.58%
|
15.30
|
15.30
|
13.90
|
14.60
|
14.67
|
11.74
|
287,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.09
|
12.30
|
123,400
|
|
|
7/22/2020
|
-0.30 / -1.92%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.41
|
12.30
|
170,800
|
|
|
7/21/2020
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
12.54
|
87,700
|
|
|
7/20/2020
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
12.62
|
203,200
|
|
|
7/17/2020
|
+0.50 / +3.27%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.54
|
12.70
|
311,500
|
|
|
7/16/2020
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.41
|
12.30
|
174,700
|
|
|
7/15/2020
|
-1.20 / -7.10%
|
15.90
|
16.80
|
15.50
|
15.70
|
15.71
|
12.62
|
165,200
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.84
|
12.38
|
182,500
|
|
|
7/13/2020
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.96
|
12.38
|
213,000
|
|
|
7/10/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
12.45
|
245,500
|
|
|
7/9/2020
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.91
|
12.45
|
432,400
|
|
|
7/8/2020
|
+0.60 / +3.70%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.74
|
12.31
|
364,200
|
|
|
7/7/2020
|
-0.40 / -2.41%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.52
|
11.87
|
213,100
|
|
|