|
|
Closing price on 9/28/2020
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
304,100 |
| Split-adjusted Price |
19.01 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.30 / +1.31%
|
23.10
|
23.50
|
22.90
|
23.20
|
23.03
|
19.01
|
304,100
|
|
|
9/25/2020
|
+0.20 / +0.88%
|
22.70
|
23.50
|
22.70
|
22.90
|
22.95
|
18.76
|
335,700
|
|
|
9/24/2020
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.50
|
22.70
|
22.69
|
18.60
|
303,500
|
|
|
9/23/2020
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.80
|
22.82
|
18.68
|
299,100
|
|
|
9/22/2020
|
-0.30 / -1.30%
|
23.10
|
23.30
|
22.60
|
22.80
|
22.92
|
18.68
|
621,400
|
|
|
9/21/2020
|
0.00 / 0.00%
|
23.30
|
24.20
|
23.10
|
23.10
|
23.53
|
18.93
|
540,200
|
|
|
9/18/2020
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.12
|
18.93
|
275,500
|
|
|
9/17/2020
|
+0.40 / +1.76%
|
22.70
|
23.30
|
22.50
|
23.10
|
22.88
|
18.93
|
632,400
|
|
|
9/16/2020
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.50
|
22.70
|
22.73
|
18.60
|
390,100
|
|
|
9/15/2020
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.86
|
18.60
|
461,700
|
|
|
9/14/2020
|
+1.90 / +8.96%
|
21.20
|
23.30
|
21.20
|
23.10
|
22.53
|
18.93
|
1,676,600
|
|
|
9/11/2020
|
+0.20 / +0.95%
|
21.00
|
21.20
|
20.60
|
21.20
|
21.01
|
17.37
|
196,300
|
|
|
9/10/2020
|
-0.30 / -1.41%
|
21.30
|
21.50
|
20.90
|
21.00
|
21.20
|
17.21
|
454,800
|
|
|
9/9/2020
|
+0.30 / +1.43%
|
20.70
|
21.50
|
20.40
|
21.30
|
21.12
|
17.45
|
513,800
|
|
|
9/8/2020
|
+0.50 / +2.44%
|
20.50
|
21.20
|
20.50
|
21.00
|
20.81
|
17.21
|
314,500
|
|
|
9/7/2020
|
-0.50 / -2.38%
|
21.00
|
21.00
|
20.40
|
20.50
|
20.70
|
16.80
|
504,900
|
|
|
9/4/2020
|
-0.20 / -0.94%
|
20.60
|
21.20
|
20.40
|
21.00
|
20.83
|
17.21
|
460,800
|
|
|
9/3/2020
|
0.00 / 0.00%
|
21.20
|
21.60
|
20.70
|
21.20
|
21.23
|
17.37
|
590,800
|
|
|
9/1/2020
|
+0.80 / +3.92%
|
20.20
|
21.20
|
20.10
|
21.20
|
20.74
|
17.37
|
350,500
|
|
|
8/31/2020
|
-0.20 / -0.97%
|
20.60
|
20.70
|
19.60
|
20.40
|
20.20
|
16.71
|
745,100
|
|
|
8/28/2020
|
-0.50 / -2.37%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.97
|
16.88
|
572,300
|
|
|
8/27/2020
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.70
|
21.10
|
21.00
|
17.29
|
564,100
|
|
|
8/26/2020
|
-0.20 / -0.95%
|
21.10
|
21.70
|
20.70
|
20.90
|
21.04
|
17.12
|
686,600
|
|
|
8/25/2020
|
+0.70 / +3.43%
|
20.40
|
21.70
|
20.10
|
21.10
|
21.00
|
17.29
|
764,300
|
|
|
8/24/2020
|
+1.00 / +5.15%
|
19.70
|
20.50
|
19.70
|
20.40
|
20.20
|
16.71
|
713,500
|
|
|
8/21/2020
|
+0.30 / +1.57%
|
19.10
|
19.80
|
19.00
|
19.40
|
19.38
|
15.90
|
431,200
|
|
|
8/20/2020
|
-0.20 / -1.04%
|
19.00
|
19.30
|
18.80
|
19.10
|
19.07
|
15.65
|
496,500
|
|
|
8/19/2020
|
+0.60 / +3.21%
|
18.70
|
19.40
|
18.60
|
19.30
|
18.96
|
15.81
|
495,400
|
|
|
8/18/2020
|
-0.20 / -1.06%
|
18.90
|
19.40
|
18.60
|
18.70
|
18.96
|
15.32
|
375,600
|
|
|
8/17/2020
|
+1.30 / +7.39%
|
17.60
|
18.90
|
17.30
|
18.90
|
18.12
|
15.49
|
831,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
654,700
|
8.30
|
0.85%
|
|
|
|
ABS
|
82,900
|
4.49
|
0.22%
|
|
|
|
APC
|
100
|
6.20
|
0.00%
|
|
|
|
APH
|
1,344,200
|
7.05
|
1.73%
|
|
|
|
APP
|
18,000
|
7.00
|
1.45%
|
|
|
|
BMP
|
181,100
|
124.60
|
0.48%
|
|
|
|
BRC
|
32,400
|
14.75
|
2.08%
|
|
|
|
BRR
|
14,500
|
21.00
|
0.00%
|
|
|
|
CSV
|
1,020,300
|
42.00
|
0.24%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|