|
|
Closing price on 8/5/2013
|
|
| Open |
16.30 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
71,901 |
| Split-adjusted Price |
5.91 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/9/2013
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
5.59
|
22,500
|
|
|
7/8/2013
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.79
|
5.55
|
10,900
|
|
|
7/5/2013
|
-0.20 / -1.25%
|
15.80
|
15.90
|
15.80
|
15.80
|
15.80
|
5.59
|
13,880
|
|
|
7/4/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.87
|
5.66
|
9,000
|
|
|
7/3/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.81
|
5.62
|
13,406
|
|
|
7/2/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.83
|
5.62
|
13,600
|
|
|
7/1/2013
|
-0.30 / -1.85%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.89
|
5.62
|
20,700
|
|
|
6/28/2013
|
+0.20 / +1.25%
|
16.00
|
16.20
|
15.80
|
16.20
|
15.98
|
5.73
|
289,800
|
|
|
6/27/2013
|
+0.30 / +1.91%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.81
|
5.66
|
10,700
|
|
|
6/26/2013
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.60
|
15.70
|
15.74
|
5.55
|
13,000
|
|
|
6/25/2013
|
-0.60 / -3.70%
|
16.10
|
16.10
|
15.40
|
15.60
|
15.69
|
5.52
|
82,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|