Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2010	+2.20 / +5.47%	40.50	42.40	40.00	42.40	42.22	5.75	68,500
8/18/2010	+0.10 / +0.25%	40.50	41.00	39.00	40.20	39.69	5.45	44,500
8/17/2010	-2.00 / -4.75%	41.60	41.60	40.00	40.10	40.62	5.44	20,700
8/16/2010	+2.80 / +7.12%	40.00	42.10	40.00	42.10	41.87	5.71	32,700
8/13/2010	+0.30 / +0.77%	39.40	39.50	38.90	39.30	39.38	5.33	96,800
8/12/2010	-3.00 / -7.14%	42.00	42.00	38.90	39.00	39.40	5.29	57,900
8/11/2010	-0.40 / -0.94%	40.80	42.90	40.80	42.00	41.76	5.69	37,800
8/10/2010	-0.90 / -2.08%	43.20	43.20	41.30	42.40	41.63	5.75	49,100
8/9/2010	-2.30 / -5.04%	45.80	45.80	43.20	43.30	44.39	5.87	24,400
8/6/2010	-0.30 / -0.65%	45.80	46.90	45.60	45.60	46.15	6.18	15,300
8/5/2010	-0.30 / -0.65%	45.90	45.90	45.70	45.90	45.80	6.22	3,200
8/4/2010	0.00 / 0.00%	46.10	46.20	45.00	46.20	45.95	6.26	39,900
8/3/2010	-0.20 / -0.43%	46.00	46.20	46.00	46.20	46.06	6.26	21,600
8/2/2010	-2.00 / -4.13%	47.50	47.50	46.40	46.40	46.82	6.29	16,700
7/30/2010	+0.60 / +1.26%	47.50	48.40	46.70	48.40	47.40	6.56	22,300
7/29/2010	+2.60 / +5.75%	45.20	47.80	45.20	47.80	45.93	6.48	25,700
7/28/2010	-2.20 / -4.64%	48.70	48.70	45.00	45.20	45.65	6.13	22,200
7/27/2010	+0.20 / +0.42%	49.00	49.00	47.00	47.40	47.63	6.43	10,200
7/26/2010	-1.10 / -2.28%	48.20	48.20	47.20	47.20	47.39	6.40	12,500
7/23/2010	+0.10 / +0.21%	48.50	48.50	48.00	48.30	48.24	6.55	24,000
7/22/2010	0.00 / 0.00%	50.00	50.00	47.60	48.20	48.27	6.53	14,200
7/21/2010	-0.40 / -0.82%	49.50	49.50	48.20	48.20	48.53	6.53	41,500
7/20/2010	-0.40 / -0.82%	49.00	49.00	48.50	48.60	48.70	6.59	11,500
7/19/2010	+0.90 / +1.87%	48.50	49.30	48.50	49.00	48.99	6.64	25,800
7/16/2010	-0.70 / -1.43%	49.00	49.50	47.50	48.10	49.00	6.52	31,800
7/15/2010	-0.20 / -0.41%	48.50	49.50	48.50	48.80	49.02	6.62	21,700
7/14/2010	-1.00 / -2.00%	51.00	51.00	49.00	49.00	49.52	6.64	13,800
7/13/2010	+1.00 / +2.04%	50.10	50.20	49.80	50.00	49.97	6.78	25,400
7/12/2010	-0.10 / -0.20%	49.50	49.50	48.00	49.00	48.87	6.64	22,600
7/9/2010	+0.40 / +0.82%	49.00	49.40	48.10	49.10	48.92	6.66	11,000

<<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	764,800	8.36	0.12%
ABS	274,900	4.34	-0.69%
APC	43,200	7.10	2.90%
APH	579,700	7.19	-2.84%
APP	3,200	6.20	-4.62%
BMP	334,800	126.80	0.96%
BRC	35,200	14.30	-2.72%
BRR	154,000	24.10	14.76%
CSV	1,344,000	42.20	-1.75%