|
Closing price on 9/1/2021
|
|
Open |
38.70 |
High |
40.80 |
Low |
38.30 |
Volume |
1,399,000 |
Split-adjusted Price |
34.48 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/1/2021
|
+1.70 / +4.38%
|
38.70
|
40.80
|
38.30
|
40.50
|
39.70
|
34.48
|
1,399,000
|
|
8/31/2021
|
-0.20 / -0.51%
|
39.00
|
39.70
|
38.50
|
38.80
|
38.99
|
33.03
|
913,400
|
|
8/30/2021
|
+1.20 / +3.17%
|
38.90
|
40.90
|
38.30
|
39.00
|
39.43
|
33.20
|
1,492,000
|
|
8/27/2021
|
+3.40 / +9.88%
|
34.20
|
37.80
|
33.90
|
37.80
|
36.58
|
32.18
|
2,471,400
|
|
8/26/2021
|
+1.40 / +4.24%
|
33.10
|
35.50
|
33.10
|
34.40
|
34.33
|
29.29
|
768,800
|
|
8/25/2021
|
+0.40 / +1.23%
|
33.60
|
33.60
|
31.80
|
33.00
|
32.49
|
28.10
|
794,600
|
|
8/24/2021
|
-1.90 / -5.51%
|
34.60
|
35.20
|
31.90
|
32.60
|
33.05
|
27.76
|
1,521,500
|
|
8/23/2021
|
-0.50 / -1.43%
|
35.00
|
35.90
|
34.50
|
34.50
|
35.19
|
29.37
|
899,500
|
|
8/20/2021
|
-2.00 / -5.41%
|
36.90
|
36.90
|
34.00
|
35.00
|
35.52
|
29.80
|
1,194,400
|
|
8/19/2021
|
+1.30 / +3.64%
|
35.70
|
37.60
|
35.40
|
37.00
|
36.72
|
31.50
|
1,057,000
|
|
8/18/2021
|
+0.70 / +2.00%
|
34.80
|
36.40
|
34.70
|
35.70
|
35.74
|
30.40
|
639,200
|
|
8/17/2021
|
-1.20 / -3.31%
|
36.20
|
36.20
|
34.00
|
35.00
|
35.26
|
29.80
|
928,200
|
|
8/16/2021
|
0.00 / 0.00%
|
36.20
|
37.20
|
35.80
|
36.20
|
36.49
|
30.82
|
1,105,700
|
|
8/13/2021
|
+0.70 / +1.97%
|
35.00
|
36.20
|
33.80
|
36.20
|
34.70
|
30.82
|
1,509,200
|
|
8/12/2021
|
+1.70 / +5.03%
|
33.50
|
36.70
|
33.50
|
35.50
|
35.42
|
30.22
|
1,675,400
|
|
8/11/2021
|
-0.20 / -0.59%
|
33.50
|
34.50
|
33.50
|
33.80
|
33.90
|
28.78
|
859,900
|
|
8/10/2021
|
+0.50 / +1.49%
|
36.80
|
36.80
|
33.40
|
34.00
|
33.99
|
28.95
|
952,700
|
|
8/9/2021
|
+2.80 / +9.12%
|
30.80
|
33.50
|
30.30
|
33.50
|
32.51
|
28.52
|
1,907,400
|
|
8/6/2021
|
-0.90 / -2.85%
|
31.60
|
32.20
|
30.70
|
30.70
|
31.48
|
26.14
|
1,307,400
|
|
8/5/2021
|
+1.10 / +3.61%
|
30.30
|
32.00
|
30.00
|
31.60
|
31.20
|
26.90
|
807,800
|
|
8/4/2021
|
-0.30 / -0.97%
|
30.80
|
31.90
|
30.50
|
30.50
|
31.03
|
25.97
|
1,076,400
|
|
8/3/2021
|
+2.80 / +10.00%
|
28.10
|
30.80
|
28.00
|
30.80
|
29.68
|
26.22
|
2,306,900
|
|
8/2/2021
|
0.00 / 0.00%
|
28.10
|
28.50
|
27.50
|
28.00
|
28.15
|
23.84
|
787,600
|
|
7/30/2021
|
+1.00 / +3.70%
|
26.90
|
28.20
|
26.70
|
28.00
|
27.66
|
23.84
|
1,699,700
|
|
7/29/2021
|
+0.40 / +1.50%
|
26.80
|
27.30
|
26.60
|
27.00
|
26.94
|
22.99
|
364,900
|
|
7/28/2021
|
+1.00 / +3.91%
|
25.50
|
27.30
|
25.30
|
26.60
|
26.56
|
22.65
|
535,200
|
|
7/27/2021
|
+0.60 / +2.40%
|
25.40
|
25.70
|
25.20
|
25.60
|
25.55
|
21.80
|
282,000
|
|
7/26/2021
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.40
|
25.00
|
24.73
|
21.29
|
196,300
|
|
7/23/2021
|
-0.40 / -1.60%
|
25.00
|
25.30
|
24.60
|
24.60
|
24.93
|
20.94
|
114,100
|
|
7/22/2021
|
+0.20 / +0.81%
|
24.70
|
25.30
|
24.50
|
25.00
|
25.00
|
21.29
|
230,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,108,600
|
7.89
|
2.73%
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
BMP
|
126,600
|
144.10
|
0.21%
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|