|
Closing price on 9/10/2020
|
|
| Open |
21.30 |
| High |
21.50 |
| Low |
20.90 |
| Volume |
454,800 |
| Split-adjusted Price |
16.88 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
-0.30 / -1.41%
|
21.30
|
21.50
|
20.90
|
21.00
|
21.20
|
16.88
|
454,800
|
|
|
9/9/2020
|
+0.30 / +1.43%
|
20.70
|
21.50
|
20.40
|
21.30
|
21.12
|
17.12
|
513,800
|
|
|
9/8/2020
|
+0.50 / +2.44%
|
20.50
|
21.20
|
20.50
|
21.00
|
20.81
|
16.88
|
314,500
|
|
|
9/7/2020
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.70
|
16.48
|
504,900
|
|
|
9/4/2020
|
-0.20 / -0.94%
|
20.60
|
21.20
|
20.40
|
21.00
|
20.83
|
16.88
|
460,800
|
|
|
9/3/2020
|
0.00 / 0.00%
|
21.20
|
21.60
|
20.70
|
21.20
|
21.23
|
17.04
|
590,800
|
|
|
9/1/2020
|
+0.80 / +3.92%
|
20.20
|
21.20
|
20.10
|
21.20
|
20.74
|
17.04
|
350,500
|
|
|
8/31/2020
|
-0.20 / -0.97%
|
20.60
|
20.70
|
19.60
|
20.40
|
20.20
|
16.40
|
745,100
|
|
|
8/28/2020
|
-0.50 / -2.37%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.97
|
16.56
|
572,300
|
|
|
8/27/2020
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.70
|
21.10
|
21.00
|
16.96
|
564,100
|
|
|
8/26/2020
|
-0.20 / -0.95%
|
21.10
|
21.70
|
20.70
|
20.90
|
21.04
|
16.80
|
686,600
|
|
|
8/25/2020
|
+0.70 / +3.43%
|
20.40
|
21.70
|
20.10
|
21.10
|
21.00
|
16.96
|
764,300
|
|
|
8/24/2020
|
+1.00 / +5.15%
|
19.70
|
20.50
|
19.70
|
20.40
|
20.20
|
16.40
|
713,500
|
|
|
8/21/2020
|
+0.30 / +1.57%
|
19.10
|
19.80
|
19.00
|
19.40
|
19.38
|
15.60
|
431,200
|
|
|
8/20/2020
|
-0.20 / -1.04%
|
19.00
|
19.30
|
18.80
|
19.10
|
19.07
|
15.36
|
496,500
|
|
|
8/19/2020
|
+0.60 / +3.21%
|
18.70
|
19.40
|
18.60
|
19.30
|
18.96
|
15.52
|
495,400
|
|
|
8/18/2020
|
-0.20 / -1.06%
|
18.90
|
19.40
|
18.60
|
18.70
|
18.96
|
15.03
|
375,600
|
|
|
8/17/2020
|
+1.30 / +7.39%
|
17.60
|
18.90
|
17.30
|
18.90
|
18.12
|
15.19
|
831,300
|
|
|
8/14/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.63
|
14.15
|
567,200
|
|
|
8/13/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
14.47
|
239,600
|
|
|
8/12/2020
|
+1.00 / +5.88%
|
17.20
|
18.20
|
16.90
|
18.00
|
17.92
|
14.47
|
863,600
|
|
|
8/11/2020
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.07
|
13.67
|
582,800
|
|
|
8/10/2020
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.58
|
13.99
|
468,500
|
|
|
8/7/2020
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.20
|
13.91
|
625,600
|
|
|
8/6/2020
|
+0.40 / +2.41%
|
16.50
|
17.50
|
16.40
|
17.00
|
17.03
|
13.67
|
796,400
|
|
|
8/5/2020
|
+0.90 / +5.73%
|
15.70
|
16.70
|
15.60
|
16.60
|
16.34
|
13.35
|
810,900
|
|
|
8/4/2020
|
-0.10 / -0.63%
|
15.80
|
16.20
|
15.50
|
15.70
|
15.82
|
12.62
|
378,000
|
|
|
8/3/2020
|
+1.20 / +8.22%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.38
|
12.70
|
355,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.10
|
14.60
|
14.53
|
11.74
|
121,900
|
|
|
7/30/2020
|
+0.30 / +2.10%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.45
|
11.74
|
147,600
|
|
|