Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2014	+0.60 / +2.53%	24.00	24.80	23.80	24.30	24.39	9.80	320,512
8/18/2014	+0.80 / +3.49%	22.90	24.20	22.20	23.70	23.44	9.56	359,553
8/15/2014	-0.10 / -0.43%	23.00	23.40	22.80	22.90	23.01	9.23	36,410
8/14/2014	-0.10 / -0.43%	23.50	24.40	23.00	23.00	23.19	9.27	161,820
8/13/2014	+0.40 / +1.76%	23.00	23.80	22.70	23.10	22.99	9.31	435,448
8/12/2014	+0.10 / +0.44%	23.20	23.20	22.30	22.70	22.49	9.15	16,760
8/11/2014	-1.20 / -5.04%	22.00	23.40	22.00	22.60	22.97	9.11	50,294
8/8/2014	0.00 / 0.00%	23.80	24.50	23.10	23.80	23.67	9.60	176,730
8/7/2014	+1.80 / +8.18%	22.00	23.80	22.00	23.80	23.26	9.60	324,193
8/6/2014	0.00 / 0.00%	22.50	22.50	21.80	22.00	22.07	8.87	195,770
8/5/2014	+1.70 / +8.37%	20.00	22.30	20.00	22.00	21.75	8.87	451,775
8/4/2014	+0.60 / +3.05%	19.60	20.30	19.60	20.30	20.02	8.19	26,844
8/1/2014	-0.10 / -0.51%	19.60	19.90	19.50	19.70	19.70	7.94	61,363
7/31/2014	0.00 / 0.00%	19.60	20.30	19.50	19.80	19.81	7.98	29,262
7/30/2014	0.00 / 0.00%	19.80	19.80	19.50	19.80	19.65	7.98	43,300
7/29/2014	-0.50 / -2.46%	20.00	20.00	19.70	19.80	19.80	7.98	46,864
7/28/2014	-0.20 / -0.98%	19.70	20.50	19.30	20.30	19.71	8.19	21,800
7/25/2014	-0.50 / -2.38%	21.00	21.30	20.50	20.50	21.05	8.27	157,400
7/24/2014	-0.30 / -1.41%	21.00	21.40	20.90	21.00	21.01	8.47	382,130
7/23/2014	0.00 / 0.00%	21.50	21.50	21.10	21.30	21.24	8.59	64,670
7/22/2014	+1.30 / +6.50%	20.20	21.30	20.20	21.30	20.93	8.59	202,403
7/21/2014	+1.10 / +5.82%	19.00	20.40	19.00	20.00	19.88	8.06	435,610
7/18/2014	-0.20 / -1.05%	19.00	19.00	18.90	18.90	18.91	7.62	15,100
7/17/2014	-0.10 / -0.52%	19.10	19.10	18.90	19.10	19.00	7.70	8,740
7/16/2014	+0.60 / +3.23%	18.80	19.40	18.60	19.20	18.94	7.74	74,700
7/15/2014	0.00 / 0.00%	18.80	18.80	18.50	18.60	18.56	7.50	27,300
7/14/2014	-0.10 / -0.53%	18.40	18.60	18.40	18.60	18.43	7.50	7,700
7/11/2014	-0.10 / -0.53%	18.60	18.70	18.60	18.70	18.60	7.54	3,100
7/10/2014	-0.10 / -0.53%	18.80	18.80	18.40	18.80	18.65	7.58	12,403
7/9/2014	0.00 / 0.00%	18.70	18.90	18.70	18.90	18.74	7.62	17,152

<<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	5,850,400	7.70	3.08%
ABS	426,700	3.84	0.79%
APC	700	7.80	2.63%
APH	1,203,800	6.54	3.81%
APP	46,000	6.80	-2.86%
BMP	120,200	142.30	-1.11%
BRC	1,300	14.15	0.00%
BRR	2,500	19.00	0.00%
CSV	994,200	36.25	0.28%