PLCE -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201978.1178.7776.6076.6076.60502,100
Oct 17, 201977.3479.6376.8879.1479.14397,300
Oct 16, 201976.2978.0875.5976.8376.83525,100
Oct 15, 201975.2777.8274.4476.0076.00389,600
Oct 14, 201976.0876.0873.6574.8374.83397,500
Oct 11, 201974.7478.9174.7476.0876.08707,000
Oct 10, 201972.8874.2572.0973.8473.84379,900
Oct 09, 201972.5873.6771.3572.7172.71357,200
Oct 08, 201971.0273.0569.9472.1072.10583,500
Oct 07, 201972.6573.3371.7671.7671.76630,000
Oct 04, 201974.1674.9572.8973.3473.34443,100
Oct 03, 201973.2574.0470.9273.5673.56627,100
Oct 02, 201976.1276.9073.1373.2473.24642,700
Oct 01, 201978.0079.9976.4276.4976.49483,900
Sep 30, 201977.3578.3875.6776.9976.99643,900
Sep 27, 201977.7778.3076.2077.0277.02390,200
Sep 26, 201979.2879.2874.9076.8776.87407,700
Sep 25, 201979.3881.4077.8679.0279.02420,200
Sep 24, 201979.5481.5778.7879.3679.36486,300
Sep 23, 201977.3080.3976.3578.8678.86581,100
Sep 20, 201981.2182.3977.1377.1677.16779,200
Sep 20, 20190.56 Dividend
Sep 19, 201980.2581.8479.1881.2680.70529,100
Sep 18, 201983.4784.1078.3480.1379.58891,100
Sep 17, 201985.0485.7883.0783.5482.96566,400
Sep 16, 201992.7093.0084.1785.1184.521,038,800
Sep 13, 201994.4295.5392.3893.6793.02420,300
Sep 12, 201994.2694.7190.8493.6492.99409,900
Sep 11, 201992.5994.3089.6494.1593.50579,600
Sep 10, 201988.2492.3287.4892.1591.51675,200
Sep 09, 201988.6889.3986.6588.2487.63803,100
Sep 06, 201991.4192.5087.9487.9987.38720,200
Sep 05, 201986.5291.1385.7490.7690.13819,700
Sep 04, 201988.2789.4383.6784.8184.23947,800
Sep 03, 201986.9889.9085.4687.6487.041,008,100
Aug 30, 201987.4687.6585.5687.2586.65452,300
Aug 29, 201987.7588.8484.3686.4185.81782,100
Aug 28, 201980.9186.5980.6086.4485.84752,500
Aug 27, 201983.0683.2980.4681.1880.62703,200
Aug 26, 201979.9882.3177.3282.2681.69644,900
Aug 23, 201980.8683.3078.0778.4577.911,262,300
Aug 22, 201976.1182.5875.6681.9781.411,925,400
Aug 21, 201971.7576.2970.4376.1075.585,592,500
Aug 20, 201979.9580.3077.4978.0177.471,595,300
Aug 19, 201979.5081.5079.4280.6180.05884,700
Aug 16, 201978.2280.5678.0079.1078.55710,300
Aug 15, 201981.9881.9875.9577.8677.32781,700
Aug 14, 201980.2180.8776.1576.2875.75833,000
Aug 13, 201980.6687.1279.8082.8782.30846,600
Aug 12, 201982.6483.3279.5880.6280.06809,900
Aug 09, 201987.1287.2782.9083.3582.78564,700
Aug 08, 201987.8187.8185.5586.8486.24591,000
Aug 07, 201985.3787.2784.7086.8186.21609,800
Aug 06, 201986.1187.7485.1286.6486.04669,800
Aug 05, 201989.2889.6485.0685.7785.18944,900
Aug 02, 201992.5793.4589.4391.5190.88596,000
Aug 01, 201997.8899.0088.7691.1690.531,044,500
Jul 31, 201998.35101.6295.4297.6797.00785,800
Jul 30, 201998.1798.8697.0898.1897.50431,900
Jul 29, 201996.8398.9393.7498.4597.77685,200
Jul 26, 201996.9098.5495.2896.7696.09450,500
Jul 25, 201994.6497.5094.4296.2195.55436,900
Jul 24, 201993.2695.1192.6594.6694.01632,200
Jul 23, 201991.9592.7389.5091.9891.35615,200
Jul 22, 201999.2099.7091.0491.4890.85961,700
Jul 19, 2019101.22102.5599.1799.3798.69544,400
Jul 18, 201998.34101.0797.51100.97100.27343,200
Jul 17, 201998.98100.4897.7499.1098.42436,300
Jul 16, 201997.1799.0197.0598.7098.02297,600
Jul 15, 201997.8798.8595.3096.8596.18355,600
Jul 12, 201994.8298.4994.8297.3996.72387,100
Jul 11, 201993.6396.0693.6394.3793.72319,400
Jul 10, 201994.2594.2892.8193.3192.67367,200
Jul 09, 201996.0597.2093.5094.2093.55585,600
Jul 08, 201999.55100.7595.0095.9895.32718,300
Jul 05, 201996.73100.5295.71100.0699.37440,400
Jul 03, 201994.1397.1693.9396.7496.07274,800
Jul 02, 201995.6295.8393.7394.2193.56460,800
Jul 01, 201997.6098.6894.2995.5894.92618,800
Jun 28, 201993.7495.8293.5495.3894.72545,500
Jun 27, 201994.1795.0092.9693.6893.03631,700
Jun 26, 201991.7995.4991.7993.3992.75712,400
Jun 25, 201990.5692.3289.8091.6891.05570,500
Jun 24, 201993.3893.5790.4290.6790.05468,000
Jun 21, 201990.4394.9090.4393.4892.841,237,800
Jun 20, 201990.4290.6585.9289.7089.08965,700
Jun 19, 201993.8394.3488.4389.7489.12916,200
Jun 18, 201997.0898.6593.4993.7393.08768,600
Jun 17, 201996.9098.9896.2997.0696.39482,200
Jun 17, 20190.56 Dividend
Jun 14, 201995.5298.0795.5296.9295.70636,300
Jun 13, 201995.3796.6894.6195.5294.31569,300
Jun 12, 201996.4096.9694.5794.8993.69469,600
Jun 11, 201995.0296.8394.8896.4495.22726,700
Jun 10, 201995.0496.7293.6794.1592.96577,700
Jun 07, 201993.6195.2391.6094.6093.41422,700
Jun 06, 201994.1794.5191.6193.1191.93567,700
Jun 05, 201994.8095.8192.9094.1292.93557,100
Jun 04, 201992.0494.5092.0494.2593.06537,300
Jun 03, 201992.5194.0390.0690.6089.46903,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...