|
Closing price on 9/28/2015
|
|
| Open |
34.20 |
| High |
34.40 |
| Low |
33.90 |
| Volume |
173,360 |
| Split-adjusted Price |
17.63 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
-0.10 / -0.29%
|
34.20
|
34.40
|
33.90
|
34.00
|
34.20
|
17.63
|
173,360
|
|
|
9/25/2015
|
+0.80 / +2.40%
|
33.10
|
34.20
|
32.90
|
34.10
|
33.59
|
17.68
|
184,736
|
|
|
9/24/2015
|
+1.20 / +3.74%
|
32.10
|
33.30
|
31.80
|
33.30
|
32.67
|
17.26
|
253,144
|
|
|
9/23/2015
|
-0.20 / -0.62%
|
32.00
|
32.20
|
31.80
|
32.10
|
31.96
|
16.64
|
110,752
|
|
|
9/22/2015
|
-0.20 / -0.62%
|
32.60
|
32.70
|
32.30
|
32.30
|
32.44
|
16.74
|
51,308
|
|
|
9/21/2015
|
+0.10 / +0.31%
|
32.10
|
32.50
|
32.00
|
32.50
|
32.34
|
16.85
|
35,782
|
|
|
9/18/2015
|
+0.30 / +0.93%
|
32.50
|
32.60
|
32.30
|
32.40
|
32.46
|
16.80
|
111,398
|
|
|
9/17/2015
|
+0.20 / +0.63%
|
31.90
|
32.10
|
31.90
|
32.10
|
31.95
|
16.64
|
52,920
|
|
|
9/16/2015
|
+0.20 / +0.63%
|
31.80
|
31.90
|
31.70
|
31.90
|
31.76
|
16.54
|
43,078
|
|
|
9/15/2015
|
-0.10 / -0.31%
|
31.00
|
31.90
|
31.00
|
31.70
|
31.75
|
16.43
|
56,888
|
|
|
9/14/2015
|
-0.70 / -2.15%
|
32.10
|
32.30
|
31.80
|
31.80
|
31.93
|
16.49
|
30,700
|
|
|
9/11/2015
|
+0.40 / +1.25%
|
32.10
|
32.90
|
32.00
|
32.50
|
32.45
|
16.85
|
61,935
|
|
|
9/10/2015
|
-0.10 / -0.31%
|
31.70
|
32.20
|
31.70
|
32.10
|
32.12
|
16.64
|
19,650
|
|
|
9/9/2015
|
+0.60 / +1.90%
|
31.00
|
32.40
|
31.00
|
32.20
|
32.03
|
16.69
|
114,195
|
|
|
9/8/2015
|
-0.10 / -0.32%
|
31.50
|
31.70
|
31.40
|
31.60
|
31.54
|
16.38
|
169,654
|
|
|
9/7/2015
|
0.00 / 0.00%
|
31.40
|
31.70
|
31.30
|
31.70
|
31.40
|
16.43
|
25,374
|
|
|
9/4/2015
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.80
|
16.43
|
26,624
|
|
|
9/3/2015
|
-0.30 / -0.94%
|
31.10
|
32.20
|
31.10
|
31.70
|
31.98
|
16.43
|
105,545
|
|
|
9/1/2015
|
-0.40 / -1.23%
|
32.40
|
32.40
|
31.80
|
32.00
|
31.99
|
16.59
|
114,300
|
|
|
8/31/2015
|
-0.50 / -1.52%
|
32.90
|
32.90
|
32.10
|
32.40
|
32.47
|
16.80
|
76,400
|
|
|
8/28/2015
|
-0.10 / -0.30%
|
32.90
|
33.10
|
32.50
|
32.90
|
32.84
|
17.06
|
79,000
|
|
|
8/27/2015
|
0.00 / 0.00%
|
32.50
|
33.10
|
32.50
|
33.00
|
32.88
|
17.11
|
36,022
|
|
|
8/26/2015
|
+1.30 / +4.10%
|
31.80
|
33.20
|
31.80
|
33.00
|
32.69
|
17.11
|
112,708
|
|
|
8/25/2015
|
+0.10 / +0.32%
|
31.00
|
32.30
|
30.90
|
31.70
|
31.54
|
16.43
|
214,805
|
|
|
8/24/2015
|
-1.70 / -5.11%
|
33.10
|
33.10
|
30.60
|
31.60
|
31.99
|
16.38
|
136,169
|
|
|
8/21/2015
|
+0.20 / +0.60%
|
33.10
|
33.40
|
32.50
|
33.30
|
32.94
|
17.26
|
103,029
|
|
|
8/20/2015
|
+0.30 / +0.91%
|
32.80
|
34.00
|
32.80
|
33.10
|
33.38
|
17.16
|
111,902
|
|
|
8/19/2015
|
-0.40 / -1.20%
|
33.20
|
33.20
|
32.60
|
32.80
|
32.84
|
17.00
|
85,908
|
|
|
8/18/2015
|
+0.70 / +2.15%
|
32.90
|
33.20
|
32.50
|
33.20
|
32.68
|
17.21
|
86,544
|
|
|
8/17/2015
|
-0.60 / -1.81%
|
33.10
|
33.20
|
32.50
|
32.50
|
32.89
|
16.85
|
122,000
|
|
|