|
Closing price on 10/26/2021
|
|
Open |
42.30 |
High |
42.30 |
Low |
41.20 |
Volume |
421,800 |
Split-adjusted Price |
36.44 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
-0.30 / -0.71%
|
42.30
|
42.30
|
41.20
|
42.00
|
41.72
|
36.44
|
421,800
|
|
10/25/2021
|
+0.20 / +0.48%
|
42.10
|
43.50
|
42.00
|
42.30
|
42.98
|
36.70
|
1,020,000
|
|
10/22/2021
|
+1.30 / +3.19%
|
40.80
|
42.50
|
40.70
|
42.10
|
41.89
|
36.53
|
1,314,300
|
|
10/21/2021
|
+1.00 / +2.51%
|
39.80
|
40.80
|
39.50
|
40.80
|
40.14
|
35.40
|
496,800
|
|
10/20/2021
|
-0.70 / -1.73%
|
40.50
|
40.90
|
38.80
|
39.80
|
39.99
|
34.53
|
660,100
|
|
10/19/2021
|
-0.20 / -0.49%
|
40.70
|
41.30
|
40.50
|
40.50
|
40.64
|
35.14
|
424,500
|
|
10/18/2021
|
0.00 / 0.00%
|
40.80
|
41.50
|
40.60
|
40.70
|
40.85
|
35.32
|
574,700
|
|
10/15/2021
|
-0.30 / -0.73%
|
41.80
|
41.80
|
40.60
|
40.70
|
40.82
|
35.32
|
653,500
|
|
10/14/2021
|
+0.40 / +0.99%
|
41.00
|
42.10
|
40.70
|
41.00
|
41.55
|
35.58
|
711,900
|
|
10/13/2021
|
-0.40 / -0.98%
|
41.90
|
41.90
|
40.60
|
40.60
|
40.83
|
35.23
|
493,400
|
|
10/12/2021
|
0.00 / 0.00%
|
41.20
|
41.90
|
40.70
|
41.00
|
41.10
|
35.58
|
801,600
|
|
10/11/2021
|
-1.00 / -2.38%
|
42.10
|
42.40
|
41.00
|
41.00
|
41.50
|
35.58
|
1,100,500
|
|
10/8/2021
|
-0.60 / -1.41%
|
42.60
|
43.20
|
42.00
|
42.00
|
42.30
|
36.44
|
445,500
|
|
10/7/2021
|
-0.20 / -0.47%
|
42.80
|
43.20
|
42.00
|
42.60
|
42.69
|
36.96
|
738,600
|
|
10/6/2021
|
+1.50 / +3.63%
|
41.30
|
43.00
|
41.00
|
42.80
|
42.37
|
37.14
|
1,082,000
|
|
10/5/2021
|
-0.50 / -1.20%
|
41.80
|
42.50
|
41.00
|
41.30
|
41.53
|
35.84
|
537,700
|
|
10/4/2021
|
+2.50 / +6.36%
|
39.30
|
43.20
|
39.00
|
41.80
|
41.53
|
36.27
|
1,717,500
|
|
10/1/2021
|
-0.30 / -0.76%
|
39.40
|
40.30
|
38.90
|
39.30
|
39.71
|
34.10
|
765,295
|
|
9/30/2021
|
-0.40 / -1.00%
|
40.30
|
40.30
|
39.40
|
39.60
|
39.74
|
34.36
|
390,000
|
|
9/29/2021
|
+2.00 / +5.26%
|
38.10
|
40.50
|
38.00
|
40.00
|
39.35
|
34.71
|
1,057,000
|
|
9/28/2021
|
+2.30 / +6.44%
|
35.00
|
38.00
|
33.90
|
38.00
|
36.58
|
32.97
|
774,500
|
|
9/27/2021
|
-3.10 / -7.99%
|
38.90
|
39.20
|
35.70
|
35.70
|
37.77
|
30.98
|
1,134,200
|
|
9/24/2021
|
-1.50 / -3.72%
|
40.20
|
40.30
|
38.80
|
38.80
|
39.41
|
33.67
|
662,800
|
|
9/23/2021
|
-0.40 / -0.98%
|
40.70
|
41.40
|
39.50
|
40.30
|
40.72
|
34.97
|
642,300
|
|
9/22/2021
|
+0.70 / +1.75%
|
39.80
|
41.50
|
39.10
|
40.70
|
40.69
|
35.32
|
710,900
|
|
9/21/2021
|
+0.40 / +1.01%
|
39.50
|
40.50
|
38.40
|
40.00
|
39.19
|
34.71
|
1,146,600
|
|
9/20/2021
|
-2.00 / -4.81%
|
41.60
|
41.60
|
39.00
|
39.60
|
40.44
|
34.36
|
1,438,800
|
|
9/17/2021
|
-0.30 / -0.72%
|
41.90
|
42.30
|
41.60
|
41.60
|
41.90
|
36.10
|
642,800
|
|
9/16/2021
|
+1.20 / +2.95%
|
40.70
|
42.70
|
40.40
|
41.90
|
41.55
|
36.36
|
1,240,800
|
|
9/15/2021
|
+2.30 / +5.99%
|
38.50
|
41.00
|
38.40
|
40.70
|
40.10
|
35.32
|
1,156,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,118,800
|
8.51
|
-1.39%
|
|
|
ABS
|
248,600
|
3.82
|
0.53%
|
|
|
APC
|
1,000
|
6.60
|
3.13%
|
|
|
APH
|
640,300
|
6.34
|
-0.16%
|
|
|
APP
|
13,700
|
8.20
|
-4.65%
|
|
|
BMP
|
120,800
|
132.00
|
1.07%
|
|
|
BRC
|
9,400
|
13.85
|
0.00%
|
|
|
BRR
|
0
|
18.00
|
0.00%
|
|
|
CSV
|
1,038,700
|
36.55
|
-0.81%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|