|
|
Closing price on 9/11/2014
|
|
| Open |
27.30 |
| High |
29.70 |
| Low |
27.00 |
| Volume |
725,902 |
| Split-adjusted Price |
11.75 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2014
|
+1.30 / +4.76%
|
27.30
|
29.70
|
27.00
|
28.60
|
28.28
|
11.75
|
725,902
|
|
|
9/10/2014
|
+0.70 / +2.63%
|
26.60
|
27.30
|
25.30
|
27.30
|
26.51
|
11.22
|
379,076
|
|
|
9/9/2014
|
-1.20 / -4.32%
|
28.20
|
28.30
|
26.50
|
26.60
|
27.68
|
10.93
|
378,668
|
|
|
9/8/2014
|
+2.40 / +9.45%
|
25.40
|
27.90
|
25.40
|
27.80
|
27.42
|
11.42
|
612,144
|
|
|
9/5/2014
|
+2.30 / +9.96%
|
23.10
|
25.40
|
23.10
|
25.40
|
24.34
|
10.44
|
416,646
|
|
|
9/4/2014
|
-0.10 / -0.43%
|
23.10
|
23.20
|
23.00
|
23.10
|
23.10
|
9.49
|
52,620
|
|
|
9/3/2014
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.10
|
23.20
|
23.32
|
9.53
|
166,280
|
|
|
8/29/2014
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.00
|
23.10
|
23.19
|
9.49
|
104,639
|
|
|
8/28/2014
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.00
|
23.40
|
23.42
|
9.62
|
118,706
|
|
|
8/27/2014
|
-0.10 / -0.43%
|
23.40
|
23.80
|
23.20
|
23.40
|
23.41
|
9.62
|
121,966
|
|
|
8/26/2014
|
-0.60 / -2.49%
|
24.20
|
24.20
|
23.50
|
23.50
|
23.86
|
9.66
|
125,490
|
|
|
8/25/2014
|
0.00 / 0.00%
|
24.20
|
24.40
|
24.00
|
24.10
|
24.20
|
9.90
|
237,400
|
|
|
8/22/2014
|
-0.40 / -1.63%
|
25.00
|
25.00
|
24.10
|
24.10
|
24.71
|
9.90
|
297,328
|
|
|
8/21/2014
|
+0.90 / +3.81%
|
24.00
|
25.40
|
24.00
|
24.50
|
24.70
|
10.07
|
856,728
|
|
|
8/20/2014
|
-0.70 / -2.88%
|
24.40
|
24.40
|
23.60
|
23.60
|
24.00
|
9.70
|
93,246
|
|
|
8/19/2014
|
+0.60 / +2.53%
|
24.00
|
24.80
|
23.80
|
24.30
|
24.39
|
9.99
|
320,512
|
|
|
8/18/2014
|
+0.80 / +3.49%
|
22.90
|
24.20
|
22.20
|
23.70
|
23.44
|
9.74
|
359,553
|
|
|
8/15/2014
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.80
|
22.90
|
23.01
|
9.41
|
36,410
|
|
|
8/14/2014
|
-0.10 / -0.43%
|
23.50
|
24.40
|
23.00
|
23.00
|
23.19
|
9.45
|
161,820
|
|
|
8/13/2014
|
+0.40 / +1.76%
|
23.00
|
23.80
|
22.70
|
23.10
|
22.99
|
9.49
|
435,448
|
|
|
8/12/2014
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.30
|
22.70
|
22.49
|
9.33
|
16,760
|
|
|
8/11/2014
|
-1.20 / -5.04%
|
22.00
|
23.40
|
22.00
|
22.60
|
22.97
|
9.29
|
50,294
|
|
|
8/8/2014
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.10
|
23.80
|
23.67
|
9.78
|
176,730
|
|
|
8/7/2014
|
+1.80 / +8.18%
|
22.00
|
23.80
|
22.00
|
23.80
|
23.26
|
9.78
|
324,193
|
|
|
8/6/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.80
|
22.00
|
22.07
|
9.04
|
195,770
|
|
|
8/5/2014
|
+1.70 / +8.37%
|
20.00
|
22.30
|
20.00
|
22.00
|
21.75
|
9.04
|
451,775
|
|
|
8/4/2014
|
+0.60 / +3.05%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.02
|
8.34
|
26,844
|
|
|
8/1/2014
|
-0.10 / -0.51%
|
19.60
|
19.90
|
19.50
|
19.70
|
19.70
|
8.10
|
61,363
|
|
|
7/31/2014
|
0.00 / 0.00%
|
19.60
|
20.30
|
19.50
|
19.80
|
19.81
|
8.14
|
29,262
|
|
|
7/30/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.50
|
19.80
|
19.65
|
8.14
|
43,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,021,500
|
8.32
|
-0.83%
|
|
|
|
ABS
|
301,500
|
4.30
|
-5.49%
|
|
|
|
APC
|
0
|
6.90
|
0.00%
|
|
|
|
APH
|
708,100
|
7.41
|
0.00%
|
|
|
|
APP
|
4,600
|
6.40
|
-3.03%
|
|
|
|
BMP
|
125,800
|
125.20
|
-0.56%
|
|
|
|
BRC
|
48,700
|
14.75
|
0.34%
|
|
|
|
BRR
|
45,200
|
21.50
|
-1.83%
|
|
|
|
CSV
|
1,059,800
|
42.45
|
1.07%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|