|
|
Closing price on 9/7/2020
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.40 |
| Volume |
504,900 |
| Split-adjusted Price |
16.80 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2020
|
-0.40 / -2.22%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.63
|
14.42
|
567,200
|
|
|
8/13/2020
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.80
|
18.00
|
17.97
|
14.75
|
239,600
|
|
|
8/12/2020
|
+1.00 / +5.88%
|
17.20
|
18.20
|
16.90
|
18.00
|
17.92
|
14.75
|
863,600
|
|
|
8/11/2020
|
-0.40 / -2.30%
|
17.40
|
17.40
|
16.90
|
17.00
|
17.07
|
13.93
|
582,800
|
|
|
8/10/2020
|
+0.10 / +0.58%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.58
|
14.26
|
468,500
|
|
|
8/7/2020
|
+0.30 / +1.76%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.20
|
14.17
|
625,600
|
|
|
8/6/2020
|
+0.40 / +2.41%
|
16.50
|
17.50
|
16.40
|
17.00
|
17.03
|
13.93
|
796,400
|
|
|
8/5/2020
|
+0.90 / +5.73%
|
15.70
|
16.70
|
15.60
|
16.60
|
16.34
|
13.60
|
810,900
|
|
|
8/4/2020
|
-0.10 / -0.63%
|
15.80
|
16.20
|
15.50
|
15.70
|
15.82
|
12.86
|
378,000
|
|
|
8/3/2020
|
+1.20 / +8.22%
|
14.50
|
15.90
|
14.50
|
15.80
|
15.38
|
12.95
|
355,500
|
|
|
7/31/2020
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.10
|
14.60
|
14.53
|
11.96
|
121,900
|
|
|
7/30/2020
|
+0.30 / +2.10%
|
14.20
|
14.70
|
14.10
|
14.60
|
14.45
|
11.96
|
147,600
|
|
|
7/29/2020
|
0.00 / 0.00%
|
14.30
|
14.40
|
13.70
|
14.30
|
13.96
|
11.72
|
221,100
|
|
|
7/28/2020
|
+0.60 / +4.38%
|
13.40
|
14.40
|
13.40
|
14.30
|
14.09
|
11.72
|
243,700
|
|
|
7/27/2020
|
-0.90 / -6.16%
|
14.40
|
14.40
|
13.20
|
13.70
|
13.78
|
11.22
|
456,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|