Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/19/2016	-0.30 / -1.11%	27.10	27.10	26.80	26.80	27.10	15.07	43,700
8/18/2016	-0.30 / -1.09%	27.50	27.50	27.00	27.10	27.08	15.24	49,850
8/17/2016	+0.10 / +0.37%	27.40	27.40	27.30	27.40	27.37	15.40	20,400
8/16/2016	-0.30 / -1.09%	27.60	27.60	27.20	27.30	27.35	15.35	32,800
8/15/2016	-0.30 / -1.08%	27.90	27.90	27.50	27.60	27.75	15.52	17,552
8/12/2016	+0.30 / +1.09%	27.60	27.90	27.50	27.90	27.67	15.69	11,118
8/11/2016	-0.90 / -3.16%	28.30	28.40	27.60	27.60	27.92	15.52	22,205
8/10/2016	0.00 / 0.00%	28.00	28.50	27.80	28.50	27.96	16.02	36,813
8/9/2016	0.00 / 0.00%	28.40	28.90	27.60	28.50	28.65	16.02	71,215
8/8/2016	+0.90 / +3.26%	28.10	28.50	28.10	28.50	28.18	16.02	69,400
8/5/2016	-0.60 / -2.13%	28.00	28.00	27.60	27.60	27.96	15.52	5,212
8/4/2016	+1.00 / +3.68%	27.50	28.20	27.50	28.20	28.04	15.85	10,200
8/3/2016	-1.00 / -3.55%	28.00	29.20	27.20	27.20	28.01	15.29	51,309
8/2/2016	-0.80 / -2.76%	28.60	29.00	28.10	28.20	28.33	15.85	231,373
8/1/2016	-0.40 / -1.36%	28.70	29.00	28.70	29.00	28.70	16.30	7,800
7/29/2016	-0.30 / -1.01%	29.20	29.60	28.90	29.40	29.05	16.53	57,295
7/28/2016	-0.10 / -0.34%	29.50	29.70	29.40	29.70	29.50	16.70	2,700
7/27/2016	+0.40 / +1.36%	29.80	29.90	29.70	29.80	29.77	16.75	3,930
7/26/2016	-0.10 / -0.34%	29.10	29.40	29.10	29.40	29.38	16.53	4,300
7/25/2016	-0.50 / -1.67%	29.60	29.60	29.50	29.50	29.51	16.59	9,150
7/22/2016	-0.50 / -1.64%	30.00	30.00	29.80	30.00	29.95	16.87	24,000
7/21/2016	-0.10 / -0.33%	30.60	30.60	30.50	30.50	30.51	17.15	1,116
7/20/2016	0.00 / 0.00%	30.50	30.60	30.10	30.60	30.11	17.20	3,100
7/19/2016	-0.40 / -1.29%	30.30	30.60	30.30	30.60	30.35	17.20	2,839
7/18/2016	-0.40 / -1.27%	31.50	31.50	31.00	31.00	31.30	17.43	176,700
7/15/2016	0.00 / 0.00%	31.00	31.60	31.00	31.40	31.42	17.65	13,747
7/14/2016	+0.50 / +1.62%	30.10	31.50	29.50	31.40	30.91	17.65	240,198
7/13/2016	-0.30 / -0.96%	30.90	31.00	30.80	30.90	30.98	17.37	1,300
7/12/2016	0.00 / 0.00%	30.10	31.20	30.00	31.20	30.42	17.54	8,127
7/11/2016	-0.30 / -0.95%	31.70	31.70	31.20	31.20	31.53	17.54	68,833

<<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	234,800	8.51	0.59%
ABS	157,200	4.74	4.41%
APC	11,200	6.50	0.00%
APH	431,000	7.50	3.59%
APP	600	6.80	6.25%
BMP	22,500	125.70	-1.33%
BRC	13,000	14.20	-4.38%
BRR	2,700	21.00	0.00%
CSV	117,500	42.95	-0.35%