|
|
Closing price on 8/22/2013
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
158,088 |
| Split-adjusted Price |
5.66 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.04
|
5.66
|
158,088
|
|
|
8/21/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.21
|
5.76
|
149,780
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
458,300
|
8.35
|
0.36%
|
|
|
|
ABS
|
211,500
|
4.37
|
1.63%
|
|
|
|
APC
|
1,600
|
6.90
|
0.00%
|
|
|
|
APH
|
257,700
|
7.40
|
-0.13%
|
|
|
|
APP
|
1,100
|
6.60
|
3.13%
|
|
|
|
BMP
|
431,900
|
125.60
|
0.32%
|
|
|
|
BRC
|
18,200
|
14.70
|
-0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-5.41%
|
|
|
|
CSV
|
1,612,700
|
42.95
|
1.18%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|