|
|
Closing price on 8/6/2020
|
|
| Open |
16.50 |
| High |
17.50 |
| Low |
16.40 |
| Volume |
796,400 |
| Split-adjusted Price |
13.93 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2020
|
+0.40 / +2.41%
|
16.50
|
17.50
|
16.40
|
17.00
|
17.03
|
13.93
|
796,400
|
|
|
8/5/2020
|
+0.90 / +5.73%
|
15.70
|
16.70
|
15.60
|
16.60
|
16.34
|
13.60
|
810,900
|
|
|
8/4/2020
|
-0.10 / -0.63%
|
15.80
|
16.20
|
15.50
|
15.70
|
15.82
|
12.86
|
378,000
|
|
|
8/3/2020
|
+1.20 / +8.22%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.38
|
12.95
|
355,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.10
|
14.60
|
14.53
|
11.96
|
121,900
|
|
|
7/30/2020
|
+0.30 / +2.10%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.45
|
11.96
|
147,600
|
|
|
7/29/2020
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.30
|
13.96
|
11.72
|
221,100
|
|
|
7/28/2020
|
+0.60 / +4.38%
|
13.40
|
14.40
|
13.40
|
14.30
|
14.09
|
11.72
|
243,700
|
|
|
7/27/2020
|
-0.90 / -6.16%
|
14.40
|
14.40
|
13.20
|
13.70
|
13.78
|
11.22
|
456,400
|
|
|
7/24/2020
|
-0.70 / -4.58%
|
15.30
|
15.30
|
13.90
|
14.60
|
14.67
|
11.96
|
287,600
|
|
|
7/23/2020
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.00
|
15.30
|
15.09
|
12.54
|
123,400
|
|
|
7/22/2020
|
-0.30 / -1.92%
|
15.50
|
15.70
|
15.30
|
15.30
|
15.41
|
12.54
|
170,800
|
|
|
7/21/2020
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.50
|
15.60
|
15.60
|
12.78
|
87,700
|
|
|
7/20/2020
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.70
|
12.86
|
203,200
|
|
|
7/17/2020
|
+0.50 / +3.27%
|
15.20
|
15.90
|
15.20
|
15.80
|
15.54
|
12.95
|
311,500
|
|
|
7/16/2020
|
-0.40 / -2.55%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.41
|
12.54
|
174,700
|
|
|
7/15/2020
|
-1.20 / -7.10%
|
15.90
|
16.80
|
15.50
|
15.70
|
15.71
|
12.86
|
165,200
|
|
|
7/14/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.90
|
16.84
|
12.62
|
182,500
|
|
|
7/13/2020
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.96
|
12.62
|
213,000
|
|
|
7/10/2020
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
17.00
|
16.95
|
12.69
|
245,500
|
|
|
7/9/2020
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
16.91
|
12.69
|
432,400
|
|
|
7/8/2020
|
+0.60 / +3.70%
|
16.60
|
16.90
|
16.40
|
16.80
|
16.74
|
12.54
|
364,200
|
|
|
7/7/2020
|
-0.40 / -2.41%
|
16.60
|
16.80
|
16.20
|
16.20
|
16.52
|
12.10
|
213,100
|
|
|
7/6/2020
|
+0.20 / +1.22%
|
16.50
|
16.80
|
16.30
|
16.60
|
16.53
|
12.39
|
230,500
|
|
|
7/3/2020
|
+1.10 / +7.19%
|
15.40
|
16.50
|
15.40
|
16.40
|
16.14
|
12.24
|
468,200
|
|
|
7/2/2020
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.24
|
11.42
|
99,000
|
|
|
7/1/2020
|
+0.30 / +2.01%
|
14.90
|
15.20
|
14.60
|
15.20
|
15.06
|
11.35
|
70,800
|
|
|
6/30/2020
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
14.90
|
14.92
|
11.12
|
110,100
|
|
|
6/29/2020
|
-0.30 / -1.97%
|
15.00
|
15.40
|
14.90
|
14.90
|
14.96
|
11.12
|
104,400
|
|
|
6/26/2020
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.20
|
15.20
|
15.40
|
11.35
|
155,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
654,700
|
8.30
|
0.85%
|
|
|
|
ABS
|
82,900
|
4.49
|
0.22%
|
|
|
|
APC
|
100
|
6.20
|
0.00%
|
|
|
|
APH
|
1,344,200
|
7.05
|
1.73%
|
|
|
|
APP
|
18,000
|
7.00
|
1.45%
|
|
|
|
BMP
|
181,100
|
124.60
|
0.48%
|
|
|
|
BRC
|
32,400
|
14.75
|
2.08%
|
|
|
|
BRR
|
14,500
|
21.00
|
0.00%
|
|
|
|
CSV
|
1,020,300
|
42.00
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|