Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2009	-0.60 / -1.39%	45.00	45.00	42.00	42.60	42.98	3.35	73,800
9/7/2009	+4.20 / +10.77%	43.10	43.20	40.40	43.20	42.41	3.40	275,700
9/4/2009	-2.60 / -6.25%	41.50	41.50	38.00	39.00	40.35	3.07	78,700
9/3/2009	+0.10 / +0.24%	40.50	41.60	38.50	41.60	40.61	3.27	163,700
9/1/2009	+2.70 / +6.96%	39.00	41.50	39.00	41.50	39.89	3.26	162,200
8/31/2009	0.00 / 0.00%	38.60	39.70	38.50	38.80	38.81	3.05	159,700
8/28/2009	+1.30 / +3.47%	38.00	39.00	37.50	38.80	38.29	3.05	120,200
8/27/2009	-0.60 / -1.57%	38.60	38.60	36.70	37.50	37.52	2.95	50,700
8/26/2009	+1.20 / +3.25%	36.50	38.80	36.50	38.10	38.06	3.00	155,900
8/25/2009	-0.50 / -1.34%	36.50	37.00	33.80	36.90	36.34	2.90	128,700
8/24/2009	+0.80 / +2.19%	36.80	37.40	35.80	37.40	36.26	2.94	118,800
8/21/2009	+1.80 / +5.17%	36.90	37.00	36.20	36.60	36.70	2.88	79,100
8/20/2009	+1.60 / +4.82%	34.80	34.80	34.00	34.80	34.64	2.74	80,700
8/19/2009	+2.20 / +7.10%	32.00	33.20	31.50	33.20	32.55	2.61	44,000
8/18/2009	+0.60 / +1.97%	30.40	31.50	30.20	31.00	31.05	2.44	39,100
8/17/2009	-0.60 / -1.94%	30.50	30.60	30.00	30.40	30.32	2.39	13,800
8/14/2009	+0.40 / +1.31%	30.40	31.00	30.00	31.00	30.62	2.44	12,400
8/13/2009	+0.10 / +0.33%	30.50	31.30	28.60	30.60	30.34	2.41	26,100
8/12/2009	-0.50 / -1.61%	31.00	31.40	30.30	30.50	30.60	2.40	15,300
8/11/2009	+1.00 / +3.33%	30.00	31.00	29.80	31.00	30.21	2.44	31,500
8/10/2009	+0.50 / +1.69%	30.00	30.50	29.60	30.00	30.00	2.36	20,700
8/7/2009	-0.30 / -1.01%	30.00	30.10	29.00	29.50	29.58	2.32	14,000
8/6/2009	-0.20 / -0.67%	30.90	30.90	29.50	29.80	29.90	2.34	12,400
8/5/2009	+0.40 / +1.35%	29.50	30.40	29.50	30.00	29.79	2.36	7,400
8/4/2009	+1.00 / +3.50%	29.00	29.70	29.00	29.60	29.32	2.33	12,300
8/3/2009	-1.40 / -4.67%	29.10	29.10	28.00	28.60	28.81	2.25	10,100
7/31/2009	+1.00 / +3.45%	29.40	30.00	29.40	30.00	29.90	2.34	10,900
7/30/2009	-0.20 / -0.68%	29.00	29.00	28.00	29.00	28.51	2.27	8,500
7/29/2009	-1.30 / -4.26%	30.40	30.50	29.20	29.20	29.56	2.28	12,500
7/28/2009	-0.80 / -2.56%	32.50	32.50	30.20	30.50	31.01	2.38	29,800

<<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	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%