|
Closing price on 10/28/2022
|
|
Open |
20.90 |
High |
20.90 |
Low |
20.00 |
Volume |
343,300 |
Split-adjusted Price |
18.16 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.28
|
18.16
|
343,300
|
|
10/27/2022
|
+1.10 / +5.82%
|
17.10
|
20.00
|
17.10
|
20.00
|
19.63
|
18.16
|
149,600
|
|
10/26/2022
|
-0.40 / -2.07%
|
19.90
|
19.90
|
18.80
|
18.90
|
19.22
|
17.16
|
337,200
|
|
10/25/2022
|
-0.20 / -1.03%
|
19.50
|
20.50
|
18.10
|
19.30
|
19.29
|
17.52
|
278,200
|
|
10/24/2022
|
-1.60 / -7.58%
|
21.30
|
22.00
|
19.40
|
19.50
|
20.11
|
17.70
|
347,400
|
|
10/21/2022
|
-1.90 / -8.26%
|
22.90
|
23.00
|
20.80
|
21.10
|
21.83
|
19.16
|
532,400
|
|
10/20/2022
|
-0.40 / -1.71%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.13
|
20.88
|
91,300
|
|
10/19/2022
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.10
|
23.40
|
23.35
|
21.24
|
208,500
|
|
10/18/2022
|
-0.60 / -2.50%
|
24.40
|
24.70
|
23.10
|
23.40
|
24.03
|
21.24
|
254,500
|
|
10/17/2022
|
+1.00 / +4.35%
|
23.00
|
24.00
|
22.40
|
24.00
|
23.04
|
21.79
|
246,100
|
|
10/14/2022
|
+0.20 / +0.88%
|
23.20
|
23.80
|
22.80
|
23.00
|
23.05
|
20.88
|
289,700
|
|
10/13/2022
|
+0.40 / +1.79%
|
22.50
|
23.20
|
22.50
|
22.80
|
22.78
|
20.70
|
128,600
|
|
10/12/2022
|
+0.90 / +4.19%
|
21.50
|
22.90
|
21.50
|
22.40
|
22.45
|
20.34
|
341,500
|
|
10/11/2022
|
-1.70 / -7.33%
|
23.20
|
23.80
|
21.50
|
21.50
|
22.55
|
19.52
|
518,800
|
|
10/10/2022
|
+0.90 / +4.04%
|
22.20
|
23.40
|
21.40
|
23.20
|
22.52
|
21.06
|
273,800
|
|
10/7/2022
|
-0.70 / -3.04%
|
23.00
|
23.10
|
21.00
|
22.30
|
21.86
|
20.25
|
673,700
|
|
10/6/2022
|
-2.00 / -8.00%
|
25.00
|
25.30
|
23.00
|
23.00
|
23.90
|
20.88
|
438,600
|
|
10/5/2022
|
+0.90 / +3.73%
|
24.20
|
25.50
|
24.10
|
25.00
|
24.92
|
22.70
|
433,900
|
|
10/4/2022
|
-1.00 / -3.98%
|
25.40
|
26.00
|
24.10
|
24.10
|
24.81
|
21.88
|
597,700
|
|
10/3/2022
|
-2.60 / -9.39%
|
27.70
|
27.70
|
25.10
|
25.10
|
26.04
|
22.79
|
665,800
|
|
9/30/2022
|
+1.40 / +5.32%
|
26.30
|
28.00
|
25.20
|
27.70
|
26.40
|
25.15
|
845,100
|
|
9/29/2022
|
-2.90 / -9.93%
|
30.00
|
30.50
|
26.30
|
26.30
|
27.59
|
23.88
|
1,645,200
|
|
9/28/2022
|
-2.20 / -7.01%
|
31.00
|
31.90
|
29.10
|
29.20
|
30.58
|
26.51
|
1,076,600
|
|
9/27/2022
|
+2.50 / +8.65%
|
28.00
|
31.70
|
28.00
|
31.40
|
31.11
|
28.51
|
2,080,800
|
|
9/26/2022
|
-1.00 / -3.34%
|
29.60
|
29.80
|
27.90
|
28.90
|
28.72
|
26.24
|
775,800
|
|
9/23/2022
|
-0.40 / -1.32%
|
30.00
|
30.80
|
29.60
|
29.90
|
30.22
|
27.15
|
650,100
|
|
9/22/2022
|
+0.80 / +2.71%
|
29.40
|
30.40
|
29.00
|
30.30
|
29.70
|
27.51
|
933,100
|
|
9/21/2022
|
0.00 / 0.00%
|
29.50
|
30.80
|
29.30
|
29.50
|
30.05
|
26.78
|
710,400
|
|
9/20/2022
|
-0.20 / -0.67%
|
29.60
|
29.90
|
29.00
|
29.50
|
29.36
|
26.78
|
618,200
|
|
9/19/2022
|
+1.90 / +6.83%
|
27.70
|
30.50
|
27.50
|
29.70
|
29.06
|
26.96
|
1,844,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,681,700
|
9.68
|
0.83%
|
|
|
ABS
|
795,200
|
4.31
|
2.62%
|
|
|
APC
|
2,200
|
6.80
|
-2.86%
|
|
|
APH
|
1,770,000
|
6.05
|
-2.58%
|
|
|
APP
|
2,300
|
6.00
|
0.00%
|
|
|
BMP
|
338,700
|
109.00
|
0.18%
|
|
|
BRC
|
14,600
|
12.60
|
0.40%
|
|
|
BRR
|
0
|
17.60
|
0.00%
|
|
|
CSV
|
4,411,900
|
39.25
|
2.21%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|