|
Closing price on 7/22/2025
|
|
Open |
25.50 |
High |
25.80 |
Low |
25.20 |
Volume |
300,000 |
Split-adjusted Price |
25.80 |
There is no data on 7/23/2025. Display data on 7/22/2025 instead.
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2025
|
+0.30 / +1.18%
|
25.50
|
25.80
|
25.20
|
25.80
|
25.43
|
25.80
|
300,000
|
|
7/21/2025
|
0.00 / 0.00%
|
25.80
|
26.20
|
25.50
|
25.50
|
25.78
|
25.50
|
614,800
|
|
7/18/2025
|
-0.20 / -0.78%
|
25.70
|
26.00
|
25.50
|
25.50
|
25.70
|
25.50
|
469,500
|
|
7/17/2025
|
-0.10 / -0.39%
|
25.90
|
26.30
|
25.60
|
25.70
|
25.87
|
25.70
|
485,400
|
|
7/16/2025
|
+0.60 / +2.38%
|
22.70
|
26.30
|
22.70
|
25.80
|
25.79
|
25.80
|
696,200
|
|
7/15/2025
|
-0.10 / -0.40%
|
25.40
|
25.50
|
25.20
|
25.20
|
25.30
|
25.20
|
283,100
|
|
7/14/2025
|
+0.30 / +1.20%
|
25.00
|
25.40
|
24.80
|
25.30
|
25.05
|
25.30
|
284,500
|
|
7/11/2025
|
-0.60 / -2.34%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.26
|
25.00
|
367,200
|
|
7/10/2025
|
+0.20 / +0.79%
|
25.40
|
25.80
|
25.40
|
25.60
|
25.61
|
25.60
|
397,700
|
|
7/9/2025
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.30
|
25.40
|
25.46
|
25.40
|
349,200
|
|
7/8/2025
|
+0.40 / +1.60%
|
23.50
|
25.40
|
23.50
|
25.40
|
25.13
|
25.40
|
345,300
|
|
7/7/2025
|
+0.10 / +0.40%
|
24.90
|
25.20
|
24.90
|
25.00
|
24.98
|
25.00
|
230,100
|
|
7/4/2025
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.60
|
24.90
|
24.75
|
24.90
|
137,600
|
|
7/3/2025
|
0.00 / 0.00%
|
24.80
|
25.20
|
24.70
|
24.80
|
24.93
|
24.80
|
312,300
|
|
7/2/2025
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.70
|
24.80
|
24.76
|
24.80
|
125,400
|
|
7/1/2025
|
+0.30 / +1.22%
|
24.60
|
25.30
|
24.30
|
24.90
|
24.87
|
24.90
|
268,100
|
|
6/30/2025
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.60
|
24.60
|
24.74
|
24.60
|
284,900
|
|
6/27/2025
|
-0.10 / -0.41%
|
24.60
|
24.90
|
24.50
|
24.50
|
24.62
|
24.50
|
238,200
|
|
6/26/2025
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.40
|
24.60
|
24.60
|
24.60
|
393,500
|
|
6/25/2025
|
-0.30 / -1.19%
|
25.30
|
25.50
|
24.90
|
24.90
|
25.10
|
24.90
|
427,000
|
|
6/24/2025
|
-0.30 / -1.18%
|
25.50
|
25.60
|
25.10
|
25.20
|
25.29
|
25.20
|
346,300
|
|
6/23/2025
|
+0.20 / +0.79%
|
25.30
|
27.30
|
25.00
|
25.50
|
25.77
|
25.50
|
465,000
|
|
6/20/2025
|
0.00 / 0.00%
|
25.20
|
25.50
|
25.20
|
25.30
|
25.30
|
25.30
|
238,700
|
|
6/19/2025
|
-0.50 / -1.94%
|
25.80
|
25.90
|
25.20
|
25.30
|
25.39
|
25.30
|
456,200
|
|
6/18/2025
|
-0.10 / -0.39%
|
25.90
|
26.40
|
25.60
|
25.80
|
25.95
|
25.80
|
428,600
|
|
6/17/2025
|
-0.60 / -2.26%
|
26.50
|
26.50
|
25.80
|
25.90
|
25.97
|
25.90
|
437,300
|
|
6/16/2025
|
+0.70 / +2.71%
|
28.30
|
28.30
|
23.30
|
26.50
|
26.56
|
26.50
|
648,000
|
|
6/13/2025
|
0.00 / 0.00%
|
25.80
|
26.40
|
25.50
|
25.80
|
25.89
|
25.80
|
778,100
|
|
6/12/2025
|
+0.30 / +1.18%
|
25.50
|
26.30
|
25.40
|
25.80
|
25.87
|
25.80
|
391,400
|
|
6/11/2025
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.10
|
25.50
|
25.32
|
25.50
|
368,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,312,700
|
7.68
|
0.00%
|
|
|
ABS
|
620,200
|
3.82
|
2.14%
|
|
|
APC
|
13,700
|
8.70
|
1.16%
|
|
|
APH
|
354,700
|
6.66
|
-0.60%
|
|
|
APP
|
24,900
|
7.70
|
2.67%
|
|
|
BMP
|
99,800
|
143.80
|
-1.44%
|
|
|
BRC
|
14,500
|
14.40
|
0.35%
|
|
|
BRR
|
4,200
|
19.30
|
-3.02%
|
|
|
CSV
|
2,942,400
|
36.40
|
0.69%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|