Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2009	-1.30 / -4.26%	30.40	30.50	29.20	29.20	29.56	2.24	12,500
7/28/2009	-0.80 / -2.56%	32.50	32.50	30.20	30.50	31.01	2.34	29,800
7/27/2009	+1.90 / +6.46%	31.00	31.30	30.50	31.30	31.20	2.40	73,000
7/24/2009	+1.40 / +5.00%	28.50	29.40	28.50	29.40	29.32	2.25	44,500
7/23/2009	+1.20 / +4.48%	26.50	28.50	26.50	28.00	27.53	2.15	9,400
7/22/2009	0.00 / 0.00%	27.00	27.00	26.80	26.80	26.94	2.05	1,400
7/21/2009	+0.80 / +3.08%	26.50	27.00	26.50	26.80	26.85	2.05	3,600
7/20/2009	-1.30 / -4.76%	28.70	28.70	26.00	26.00	26.45	1.99	1,200
7/17/2009	+0.30 / +1.11%	27.00	27.30	27.00	27.30	27.18	2.09	2,600
7/16/2009	+0.50 / +1.89%	28.00	28.00	26.80	27.00	27.34	2.07	5,400
7/15/2009	-0.10 / -0.38%	28.10	28.10	26.50	26.50	26.62	2.03	6,500
7/14/2009	0.00 / 0.00%	27.00	27.00	26.50	26.60	26.52	2.04	8,800
7/13/2009	-1.80 / -6.34%	26.70	26.70	26.60	26.60	26.64	2.04	1,300
7/10/2009	+0.90 / +3.27%	27.10	28.40	27.10	28.40	28.08	2.18	400
7/9/2009	-0.80 / -2.83%	28.20	28.30	27.50	27.50	27.97	2.11	7,900
7/8/2009	+0.30 / +1.07%	28.00	28.40	28.00	28.30	28.21	2.17	4,900
7/7/2009	-0.10 / -0.36%	29.00	29.00	28.00	28.00	28.32	2.15	15,200
7/6/2009	+1.10 / +4.07%	27.50	28.10	27.00	28.10	28.05	2.15	6,000
7/3/2009	+0.50 / +1.89%	24.50	27.00	24.50	27.00	26.27	2.07	5,800
7/2/2009	+0.90 / +3.52%	26.50	26.50	26.00	26.50	26.32	2.03	7,200
7/1/2009	-1.00 / -3.76%	25.60	25.60	25.40	25.60	25.46	1.96	35,600
6/30/2009	-1.50 / -5.34%	27.50	28.10	26.60	26.60	27.27	2.04	17,800
6/29/2009	-0.90 / -3.10%	28.10	28.10	28.00	28.10	28.05	2.15	11,100
6/26/2009	0.00 / 0.00%	28.10	30.00	28.10	29.00	29.36	2.22	4,200
6/25/2009	-1.90 / -6.15%	30.90	31.50	29.00	29.00	30.09	2.22	11,900
6/24/2009	+2.10 / +7.29%	28.90	30.90	28.90	30.90	29.83	2.37	21,900
6/23/2009	-1.80 / -5.88%	28.90	29.90	28.80	28.80	28.87	2.21	40,000
6/22/2009	-1.90 / -5.85%	35.00	35.00	30.60	30.60	30.89	2.35	34,000
6/19/2009	+1.20 / +3.83%	32.00	33.40	30.50	32.50	32.89	2.49	29,200
6/18/2009	-2.10 / -6.29%	31.00	31.30	31.00	31.30	31.27	2.40	35,400

<<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	5,298,100	8.20	-3.53%
ABS	488,000	3.87	-0.77%
APC	100	7.80	0.00%
APH	743,500	7.06	-1.53%
APP	12,500	5.70	-1.72%
BMP	288,900	132.60	-2.50%
BRC	7,100	13.10	0.00%
BRR	3,500	18.40	-1.08%
CSV	2,023,400	34.35	-2.97%