|
|
Closing price on 8/20/2013
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
18,284 |
| Split-adjusted Price |
5.80 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.39
|
5.80
|
18,284
|
|
|
8/19/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.38
|
5.83
|
16,468
|
|
|
8/16/2013
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.25
|
5.76
|
59,578
|
|
|
8/15/2013
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.23
|
5.73
|
96,617
|
|
|
8/14/2013
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.23
|
5.83
|
16,133
|
|
|
8/13/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.33
|
5.73
|
7,325
|
|
|
8/12/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
5.73
|
57,007
|
|
|
8/9/2013
|
-0.30 / -1.81%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.45
|
5.76
|
10,003
|
|
|
8/8/2013
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.83
|
5.87
|
51,127
|
|
|
8/7/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.96
|
6.01
|
63,300
|
|
|
8/6/2013
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.79
|
6.01
|
79,515
|
|
|
8/5/2013
|
+0.70 / +4.38%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.45
|
5.91
|
71,901
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
5.66
|
178,021
|
|
|
8/1/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
5.66
|
12,434
|
|
|
7/31/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.00
|
16.00
|
16.10
|
5.66
|
32,700
|
|
|
7/30/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.66
|
149,100
|
|
|
7/29/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.17
|
5.69
|
82,530
|
|
|
7/26/2013
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.21
|
5.69
|
27,162
|
|
|
7/25/2013
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
5.83
|
39,400
|
|
|
7/24/2013
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.56
|
5.80
|
29,600
|
|
|
7/23/2013
|
+0.60 / +3.70%
|
16.30
|
17.00
|
16.30
|
16.80
|
16.84
|
5.94
|
91,900
|
|
|
7/22/2013
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.27
|
5.73
|
7,500
|
|
|
7/19/2013
|
+0.30 / +1.86%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.25
|
5.80
|
22,059
|
|
|
7/18/2013
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.15
|
5.69
|
38,100
|
|
|
7/17/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.90
|
16.10
|
15.98
|
5.69
|
23,351
|
|
|
7/16/2013
|
+0.30 / +1.90%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.01
|
5.69
|
16,500
|
|
|
7/15/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.59
|
6,100
|
|
|
7/12/2013
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.60
|
15.80
|
15.77
|
5.59
|
126,071
|
|
|
7/11/2013
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.74
|
5.59
|
9,600
|
|
|
7/10/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.72
|
5.59
|
17,597
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|