|
|
Closing price on 9/13/2011
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
24.00 |
| Volume |
23,700 |
| Split-adjusted Price |
5.13 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2011
|
+1.50 / +6.67%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
5.13
|
23,700
|
|
|
9/12/2011
|
+0.80 / +3.69%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.45
|
4.81
|
41,600
|
|
|
9/9/2011
|
+1.60 / +7.96%
|
20.40
|
21.70
|
20.40
|
21.70
|
21.06
|
4.63
|
250,300
|
|
|
9/8/2011
|
-0.10 / -0.50%
|
20.80
|
21.00
|
20.10
|
20.10
|
20.29
|
4.29
|
82,600
|
|
|
9/7/2011
|
+1.00 / +5.21%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.09
|
4.31
|
37,800
|
|
|
9/6/2011
|
+0.20 / +1.05%
|
19.50
|
19.50
|
18.60
|
19.20
|
18.94
|
4.10
|
9,300
|
|
|
9/5/2011
|
-1.00 / -5.00%
|
19.00
|
20.40
|
19.00
|
19.00
|
19.56
|
4.06
|
27,800
|
|
|
9/1/2011
|
+0.40 / +2.04%
|
19.10
|
20.20
|
19.10
|
20.00
|
20.02
|
4.27
|
134,500
|
|
|
8/31/2011
|
+0.50 / +2.62%
|
19.00
|
19.70
|
18.50
|
19.60
|
19.54
|
4.19
|
32,100
|
|
|
8/30/2011
|
+0.70 / +3.80%
|
18.10
|
19.10
|
18.10
|
19.10
|
18.95
|
4.08
|
11,500
|
|
|
8/29/2011
|
+1.40 / +8.24%
|
17.30
|
18.40
|
17.30
|
18.40
|
17.93
|
3.93
|
10,800
|
|
|
8/26/2011
|
-0.60 / -3.41%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.17
|
3.63
|
2,100
|
|
|
8/25/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.53
|
3.76
|
2,200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.58
|
3.76
|
1,300
|
|
|
8/23/2011
|
-0.40 / -2.22%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.62
|
3.76
|
3,600
|
|
|
8/22/2011
|
+1.20 / +7.14%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.77
|
3.84
|
9,000
|
|
|
8/19/2011
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.86
|
3.59
|
4,400
|
|
|
8/18/2011
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.90
|
3.63
|
17,100
|
|
|
8/17/2011
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.65
|
3.61
|
9,900
|
|
|
8/16/2011
|
+0.80 / +4.94%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.82
|
3.63
|
500
|
|
|
8/15/2011
|
-0.10 / -0.61%
|
16.60
|
17.00
|
16.20
|
16.20
|
16.57
|
3.46
|
5,600
|
|
|
8/12/2011
|
+0.30 / +1.88%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.10
|
3.48
|
5,600
|
|
|
8/11/2011
|
-0.90 / -5.33%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.93
|
3.42
|
14,800
|
|
|
8/10/2011
|
+0.40 / +2.42%
|
16.60
|
17.00
|
16.50
|
16.90
|
16.67
|
3.61
|
6,800
|
|
|
8/9/2011
|
-0.70 / -4.07%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.91
|
3.52
|
11,500
|
|
|
8/8/2011
|
-0.40 / -2.27%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.34
|
3.67
|
18,400
|
|
|
8/5/2011
|
-0.30 / -1.68%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.71
|
3.76
|
2,200
|
|
|
8/4/2011
|
-0.10 / -0.56%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.83
|
3.82
|
6,600
|
|
|
8/3/2011
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.10
|
18.00
|
17.50
|
3.84
|
4,200
|
|
|
8/2/2011
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.84
|
3,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
764,800
|
8.36
|
0.12%
|
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|