|
|
Closing price on 9/4/2013
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.90 |
| Volume |
5,260 |
| Split-adjusted Price |
5.52 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2013
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.52
|
5,260
|
|
|
9/3/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
5.52
|
8,720
|
|
|
8/30/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
5.55
|
7,400
|
|
|
8/29/2013
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.92
|
5.55
|
12,884
|
|
|
8/28/2013
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.89
|
5.52
|
61,577
|
|
|
8/27/2013
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.05
|
5.55
|
26,823
|
|
|
8/26/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.93
|
5.55
|
24,983
|
|
|
8/23/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.99
|
5.52
|
134,740
|
|
|
8/22/2013
|
-0.30 / -1.84%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.04
|
5.55
|
158,088
|
|
|
8/21/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.21
|
5.66
|
149,780
|
|
|
8/20/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.40
|
16.39
|
5.69
|
18,284
|
|
|
8/19/2013
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.20
|
16.50
|
16.38
|
5.72
|
16,468
|
|
|
8/16/2013
|
+0.10 / +0.62%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.25
|
5.66
|
59,578
|
|
|
8/15/2013
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.23
|
5.62
|
96,617
|
|
|
8/14/2013
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.23
|
5.72
|
16,133
|
|
|
8/13/2013
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.33
|
5.62
|
7,325
|
|
|
8/12/2013
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.23
|
5.62
|
57,007
|
|
|
8/9/2013
|
-0.30 / -1.81%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.45
|
5.66
|
10,003
|
|
|
8/8/2013
|
-0.40 / -2.35%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.83
|
5.76
|
51,127
|
|
|
8/7/2013
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.96
|
5.90
|
63,300
|
|
|
8/6/2013
|
+0.30 / +1.80%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.79
|
5.90
|
79,515
|
|
|
8/5/2013
|
+0.70 / +4.38%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.45
|
5.79
|
71,901
|
|
|
8/2/2013
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
5.55
|
178,021
|
|
|
8/1/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.99
|
5.55
|
12,434
|
|
|
7/31/2013
|
0.00 / 0.00%
|
17.60
|
17.60
|
16.00
|
16.00
|
16.10
|
5.55
|
32,700
|
|
|
7/30/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
5.55
|
149,100
|
|
|
7/29/2013
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.10
|
16.17
|
5.59
|
82,530
|
|
|
7/26/2013
|
-0.40 / -2.42%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.21
|
5.59
|
27,162
|
|
|
7/25/2013
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.40
|
5.72
|
39,400
|
|
|
7/24/2013
|
-0.40 / -2.38%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.56
|
5.69
|
29,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,295,400
|
7.76
|
-0.13%
|
|
|
|
ABS
|
406,700
|
4.02
|
-0.25%
|
|
|
|
APC
|
3,000
|
8.70
|
2.35%
|
|
|
|
APH
|
832,700
|
6.77
|
0.89%
|
|
|
|
APP
|
38,000
|
7.50
|
1.35%
|
|
|
|
BMP
|
122,100
|
142.60
|
1.64%
|
|
|
|
BRC
|
45,800
|
14.45
|
2.85%
|
|
|
|
BRR
|
15,700
|
19.80
|
0.51%
|
|
|
|
CSV
|
2,050,100
|
35.65
|
-0.97%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|