|
|
Closing price on 9/6/2012
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
65,700 |
| Split-adjusted Price |
4.73 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2012
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.69
|
4.73
|
65,700
|
|
|
9/5/2012
|
-0.40 / -2.48%
|
16.10
|
16.20
|
15.30
|
15.70
|
15.58
|
4.73
|
51,900
|
|
|
9/4/2012
|
+0.20 / +1.26%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.02
|
4.85
|
29,000
|
|
|
8/31/2012
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.80
|
4.79
|
62,100
|
|
|
8/30/2012
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.86
|
4.76
|
41,200
|
|
|
8/29/2012
|
+0.60 / +3.90%
|
15.40
|
16.10
|
15.40
|
16.00
|
15.88
|
4.82
|
75,418
|
|
|
8/28/2012
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.20
|
4.64
|
24,000
|
|
|
8/27/2012
|
-0.60 / -3.80%
|
15.00
|
16.20
|
14.70
|
15.20
|
15.15
|
4.58
|
219,051
|
|
|
8/24/2012
|
+1.00 / +6.76%
|
14.00
|
15.80
|
14.00
|
15.80
|
15.23
|
4.76
|
360,900
|
|
|
8/23/2012
|
-1.00 / -6.33%
|
15.40
|
15.40
|
14.80
|
14.80
|
14.85
|
4.46
|
307,500
|
|
|
8/22/2012
|
-0.60 / -3.66%
|
15.40
|
16.50
|
15.40
|
15.80
|
16.02
|
4.76
|
106,400
|
|
|
8/21/2012
|
-1.20 / -6.82%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.49
|
4.94
|
286,800
|
|
|
8/20/2012
|
-0.20 / -1.12%
|
17.90
|
18.50
|
17.60
|
17.60
|
17.88
|
5.30
|
60,200
|
|
|
8/17/2012
|
+1.20 / +7.23%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.49
|
5.36
|
548,403
|
|
|
8/16/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
5.00
|
213,400
|
|
|
8/15/2012
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
5.00
|
96,500
|
|
|
8/14/2012
|
-0.20 / -1.19%
|
16.90
|
17.10
|
16.60
|
16.60
|
16.72
|
5.00
|
43,300
|
|
|
8/13/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.40
|
16.80
|
16.71
|
5.06
|
92,100
|
|
|
8/10/2012
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.70
|
5.06
|
97,720
|
|
|
8/9/2012
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.94
|
5.09
|
54,190
|
|
|
8/8/2012
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.84
|
5.06
|
58,300
|
|
|
8/7/2012
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.77
|
5.00
|
88,300
|
|
|
8/6/2012
|
+0.40 / +2.41%
|
16.50
|
17.30
|
16.50
|
17.00
|
17.03
|
5.12
|
47,603
|
|
|
8/3/2012
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.30
|
16.60
|
16.44
|
5.00
|
143,400
|
|
|
8/2/2012
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.84
|
5.03
|
28,285
|
|
|
8/1/2012
|
-0.10 / -0.59%
|
16.70
|
17.00
|
16.50
|
16.80
|
16.65
|
5.06
|
55,348
|
|
|
7/31/2012
|
-0.50 / -2.87%
|
17.10
|
17.30
|
16.90
|
16.90
|
17.01
|
5.09
|
105,802
|
|
|
7/30/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.40
|
17.03
|
5.24
|
66,000
|
|
|
7/27/2012
|
-1.10 / -5.95%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.55
|
5.24
|
57,500
|
|
|
7/26/2012
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.40
|
18.50
|
18.54
|
5.57
|
12,800
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|