|
|
Closing price on 8/8/2018
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
7,500 |
| Split-adjusted Price |
10.89 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
+0.10 / +0.61%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
10.89
|
7,500
|
|
|
8/7/2018
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.33
|
10.82
|
4,600
|
|
|
8/6/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.00
|
16.50
|
16.22
|
10.89
|
20,900
|
|
|
8/3/2018
|
-0.40 / -2.37%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.39
|
10.89
|
38,900
|
|
|
8/2/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
11.15
|
10,000
|
|
|
8/1/2018
|
-0.10 / -0.59%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.34
|
11.15
|
1,600
|
|
|
7/31/2018
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.66
|
11.22
|
4,400
|
|
|
7/30/2018
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.22
|
100
|
|
|
7/27/2018
|
-0.90 / -5.33%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.17
|
10.56
|
6,200
|
|
|
7/26/2018
|
+0.20 / +1.20%
|
16.90
|
17.00
|
16.60
|
16.90
|
16.86
|
11.15
|
2,500
|
|
|
7/25/2018
|
-0.20 / -1.18%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.80
|
11.02
|
2,500
|
|
|
7/24/2018
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.91
|
11.15
|
7,100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
11.08
|
4,100
|
|
|
7/20/2018
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
11.08
|
34,800
|
|
|
7/19/2018
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.81
|
11.08
|
15,800
|
|
|
7/18/2018
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.87
|
11.08
|
10,700
|
|
|
7/17/2018
|
+0.40 / +2.41%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
11.22
|
100
|
|
|
7/16/2018
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.65
|
10.95
|
14,600
|
|
|
7/13/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.20
|
16.60
|
16.59
|
10.95
|
18,000
|
|
|
7/12/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.60
|
10.95
|
22,800
|
|
|
7/11/2018
|
+0.40 / +2.47%
|
17.00
|
17.00
|
16.30
|
16.60
|
16.50
|
10.95
|
40,100
|
|
|
7/10/2018
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.30
|
10.69
|
15,400
|
|
|
7/9/2018
|
+0.70 / +4.52%
|
15.70
|
16.90
|
15.70
|
16.20
|
16.14
|
10.69
|
41,200
|
|
|
7/6/2018
|
-0.30 / -1.90%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.56
|
10.23
|
27,800
|
|
|
7/5/2018
|
0.00 / 0.00%
|
16.00
|
17.00
|
15.50
|
15.80
|
15.80
|
10.42
|
29,200
|
|
|
7/4/2018
|
+0.30 / +1.94%
|
16.20
|
16.20
|
15.50
|
15.80
|
15.73
|
10.42
|
3,700
|
|
|
7/3/2018
|
-0.20 / -1.27%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.70
|
10.23
|
18,400
|
|
|
7/2/2018
|
-0.50 / -3.09%
|
16.20
|
16.20
|
15.10
|
15.70
|
15.42
|
10.36
|
35,600
|
|
|
6/29/2018
|
+0.60 / +3.85%
|
15.60
|
16.40
|
15.60
|
16.20
|
16.04
|
10.69
|
28,800
|
|
|
6/28/2018
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.30
|
15.60
|
15.48
|
10.29
|
11,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,709,400
|
7.77
|
1.83%
|
|
|
|
ABS
|
689,300
|
4.03
|
-1.47%
|
|
|
|
APC
|
5,700
|
8.20
|
-5.75%
|
|
|
|
APH
|
915,100
|
6.71
|
2.13%
|
|
|
|
APP
|
23,100
|
7.30
|
-2.67%
|
|
|
|
BMP
|
245,500
|
140.30
|
-0.21%
|
|
|
|
BRC
|
35,500
|
14.05
|
1.08%
|
|
|
|
BRR
|
600
|
19.70
|
1.03%
|
|
|
|
CSV
|
1,734,500
|
36.00
|
0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|