Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	+0.40 / +1.20%	34.40	34.50	33.00	33.80	33.58	32.49	75,600
9/28/2023	+0.10 / +0.30%	34.00	34.50	33.30	33.40	33.65	32.11	138,200
9/27/2023	+0.50 / +1.52%	32.80	33.50	32.30	33.30	32.95	32.01	153,300
9/26/2023	+0.10 / +0.31%	32.00	33.50	32.00	32.80	33.02	31.53	246,600
9/25/2023	-2.20 / -6.30%	35.30	35.50	32.50	32.70	34.05	31.43	209,900
9/22/2023	-1.60 / -4.38%	36.30	36.30	34.00	34.90	35.26	33.55	349,000
9/21/2023	-0.10 / -0.27%	36.80	37.50	36.50	36.50	36.96	35.09	365,800
9/20/2023	+0.40 / +1.10%	36.20	36.60	36.20	36.60	36.42	35.18	140,300
9/19/2023	+0.10 / +0.28%	36.20	36.60	35.70	36.20	35.96	34.80	147,500
9/18/2023	-1.00 / -2.70%	37.10	37.10	35.80	36.10	36.31	34.70	332,100
9/15/2023	+0.20 / +0.54%	38.50	38.50	36.90	37.10	37.28	35.66	188,300
9/14/2023	-0.80 / -2.12%	37.70	38.50	36.90	36.90	37.41	35.47	432,800
9/13/2023	+0.70 / +1.89%	37.30	38.90	37.20	37.70	38.19	36.24	590,400
9/12/2023	+0.60 / +1.65%	36.40	37.00	36.40	37.00	36.72	35.57	208,600
9/11/2023	-0.30 / -0.82%	37.20	37.50	36.40	36.40	36.96	34.99	321,700
9/8/2023	-0.30 / -0.81%	37.00	37.10	36.60	36.70	36.78	35.28	211,400
9/7/2023	+0.70 / +1.93%	36.30	37.30	36.30	37.00	36.91	35.57	441,400
9/6/2023	+0.40 / +1.11%	35.90	36.50	35.60	36.30	36.02	34.89	215,900
9/5/2023	+0.30 / +0.84%	36.50	36.50	35.70	35.90	35.99	34.51	188,600
8/31/2023	+0.90 / +2.59%	35.10	36.40	34.80	35.60	35.60	34.22	288,900
8/30/2023	-0.10 / -0.29%	34.70	34.90	34.50	34.70	34.59	33.36	185,900
8/29/2023	-0.20 / -0.57%	35.30	35.40	34.50	34.80	34.94	33.45	179,400
8/28/2023	-0.10 / -0.28%	35.10	35.30	34.80	35.00	35.05	33.65	158,500
8/25/2023	+0.50 / +1.45%	34.60	35.30	34.60	35.10	35.04	33.74	293,000
8/24/2023	+0.30 / +0.87%	34.30	34.80	34.20	34.60	34.42	33.26	168,500
8/23/2023	+0.30 / +0.88%	34.30	34.80	34.20	34.30	34.47	32.97	274,100
8/22/2023	+0.70 / +2.10%	33.30	34.30	32.40	34.00	33.24	32.68	399,600
8/21/2023	-1.00 / -2.92%	34.30	34.70	33.30	33.30	33.84	32.01	271,600
8/18/2023	-3.80 / -9.97%	38.10	38.10	34.30	34.30	35.89	32.97	684,900
8/17/2023	-0.40 / -1.04%	38.50	38.70	38.10	38.10	38.30	36.63	187,900

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAA	896,300	8.29	-1.43%
ABS	302,400	4.43	-1.12%
APC	0	6.70	0.00%
APH	785,600	6.75	-4.26%
APP	1,300	6.90	-1.43%
BMP	191,500	130.00	-3.70%
BRC	16,900	14.40	0.00%
BRR	10,000	19.60	-2.00%
CSV	2,203,200	42.70	-2.29%