Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2010	-1.90 / -4.22%	45.00	45.00	42.30	43.10	43.46	5.73	38,300
9/6/2010	+2.40 / +5.63%	43.50	45.50	43.50	45.00	45.16	5.99	69,200
9/1/2010	+0.40 / +0.95%	42.80	43.90	41.50	42.60	42.61	5.67	47,200
8/31/2010	+1.50 / +3.69%	40.70	43.00	40.50	42.20	41.99	5.61	41,200
8/30/2010	+2.70 / +7.11%	38.10	40.70	38.10	40.70	40.68	5.41	22,400
8/27/2010	-1.10 / -2.81%	38.80	38.80	37.00	38.00	38.13	5.06	26,100
8/26/2010	+0.20 / +0.51%	37.00	39.20	37.00	39.10	38.81	5.20	66,100
8/25/2010	-2.70 / -6.49%	40.00	40.00	38.90	38.90	39.01	5.17	62,600
8/24/2010	-2.40 / -5.45%	42.60	42.60	41.60	41.60	41.77	5.53	55,900
8/23/2010	-0.50 / -1.12%	45.50	45.50	43.40	44.00	44.70	5.85	81,100
8/20/2010	+2.10 / +4.95%	44.40	45.10	42.90	44.50	44.69	5.92	98,800
8/19/2010	+2.20 / +5.47%	40.50	42.40	40.00	42.40	42.22	5.64	68,500
8/18/2010	+0.10 / +0.25%	40.50	41.00	39.00	40.20	39.69	5.35	44,500
8/17/2010	-2.00 / -4.75%	41.60	41.60	40.00	40.10	40.62	5.33	20,700
8/16/2010	+2.80 / +7.12%	40.00	42.10	40.00	42.10	41.87	5.60	32,700
8/13/2010	+0.30 / +0.77%	39.40	39.50	38.90	39.30	39.38	5.23	96,800
8/12/2010	-3.00 / -7.14%	42.00	42.00	38.90	39.00	39.40	5.19	57,900
8/11/2010	-0.40 / -0.94%	40.80	42.90	40.80	42.00	41.76	5.59	37,800
8/10/2010	-0.90 / -2.08%	43.20	43.20	41.30	42.40	41.63	5.64	49,100
8/9/2010	-2.30 / -5.04%	45.80	45.80	43.20	43.30	44.39	5.76	24,400
8/6/2010	-0.30 / -0.65%	45.80	46.90	45.60	45.60	46.15	6.07	15,300
8/5/2010	-0.30 / -0.65%	45.90	45.90	45.70	45.90	45.80	6.11	3,200
8/4/2010	0.00 / 0.00%	46.10	46.20	45.00	46.20	45.95	6.15	39,900
8/3/2010	-0.20 / -0.43%	46.00	46.20	46.00	46.20	46.06	6.15	21,600
8/2/2010	-2.00 / -4.13%	47.50	47.50	46.40	46.40	46.82	6.17	16,700
7/30/2010	+0.60 / +1.26%	47.50	48.40	46.70	48.40	47.40	6.44	22,300
7/29/2010	+2.60 / +5.75%	45.20	47.80	45.20	47.80	45.93	6.36	25,700
7/28/2010	-2.20 / -4.64%	48.70	48.70	45.00	45.20	45.65	6.01	22,200
7/27/2010	+0.20 / +0.42%	49.00	49.00	47.00	47.40	47.63	6.31	10,200
7/26/2010	-1.10 / -2.28%	48.20	48.20	47.20	47.20	47.39	6.28	12,500

<<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	513,500	7.26	1.68%
ABS	50,800	3.48	0.00%
APC	0	8.10	0.00%
APH	56,200	6.30	0.80%
APP	6,300	5.60	0.00%
BMP	20,500	137.60	0.73%
BRC	100	13.85	-1.77%
BRR	0	21.90	0.00%
CSV	439,700	37.10	-1.07%