|
Closing price on 8/19/2014
|
|
Open |
24.00 |
High |
24.80 |
Low |
23.80 |
Volume |
320,512 |
Split-adjusted Price |
9.80 |
|
|
PLC Historical 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
|
|
|
|
|
|
|
|
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%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|