|
|
Closing price on 1/11/2018
|
|
| Open |
20.20 |
| High |
20.80 |
| Low |
20.20 |
| Volume |
29,390 |
| Split-adjusted Price |
10.24 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
-0.30 / -1.44%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.59
|
10.24
|
29,390
|
|
|
1/10/2018
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.25
|
20.90
|
20.73
|
10.39
|
35,800
|
|
|
1/9/2018
|
+0.90 / +4.46%
|
20.20
|
21.30
|
20.00
|
21.10
|
20.45
|
10.49
|
126,970
|
|
|
1/8/2018
|
+0.20 / +1.00%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.78
|
10.04
|
26,240
|
|
|
1/5/2018
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.02
|
9.94
|
32,020
|
|
|
1/4/2018
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.80
|
20.20
|
20.02
|
10.04
|
72,370
|
|
|
1/3/2018
|
-0.20 / -0.98%
|
20.45
|
20.45
|
19.90
|
20.30
|
20.07
|
10.09
|
90,350
|
|
|
1/2/2018
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.00
|
20.50
|
20.37
|
10.19
|
39,510
|
|
|
12/29/2017
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.30
|
20.70
|
20.68
|
10.29
|
52,040
|
|
|
12/28/2017
|
+0.10 / +0.48%
|
20.40
|
21.10
|
20.40
|
21.10
|
20.77
|
10.49
|
46,760
|
|
|
12/27/2017
|
-0.50 / -2.33%
|
21.60
|
21.60
|
20.80
|
21.00
|
21.12
|
10.44
|
51,800
|
|
|
12/26/2017
|
+1.00 / +4.88%
|
21.20
|
21.50
|
20.85
|
21.50
|
21.18
|
10.69
|
77,530
|
|
|
12/25/2017
|
+0.55 / +2.76%
|
20.40
|
20.50
|
19.95
|
20.50
|
20.12
|
10.19
|
74,460
|
|
|
12/22/2017
|
-1.50 / -6.99%
|
21.45
|
21.50
|
19.95
|
19.95
|
20.37
|
9.92
|
232,530
|
|
|
12/21/2017
|
-1.00 / -4.45%
|
22.70
|
22.70
|
21.45
|
21.45
|
21.69
|
10.66
|
143,090
|
|
|
12/20/2017
|
+0.25 / +1.13%
|
22.20
|
23.00
|
22.10
|
22.45
|
22.44
|
11.16
|
56,690
|
|
|
12/19/2017
|
-0.50 / -2.20%
|
22.50
|
22.70
|
22.00
|
22.20
|
22.41
|
11.04
|
117,740
|
|
|
12/18/2017
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.90
|
11.29
|
136,610
|
|
|
12/15/2017
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.41
|
11.43
|
94,010
|
|
|
12/14/2017
|
+0.20 / +0.85%
|
23.50
|
23.80
|
22.80
|
23.70
|
23.20
|
11.78
|
79,960
|
|
|
12/13/2017
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
11.68
|
144,200
|
|
|
12/12/2017
|
-0.50 / -2.07%
|
24.00
|
24.20
|
22.55
|
23.70
|
23.32
|
11.78
|
162,800
|
|
|
12/11/2017
|
-0.40 / -1.63%
|
24.80
|
24.80
|
23.80
|
24.20
|
24.13
|
12.03
|
147,570
|
|
|
12/8/2017
|
+0.10 / +0.41%
|
24.50
|
24.90
|
24.00
|
24.60
|
24.21
|
12.23
|
179,710
|
|
|
12/7/2017
|
-0.20 / -0.81%
|
24.90
|
24.95
|
24.40
|
24.50
|
24.62
|
12.18
|
111,760
|
|
|
12/6/2017
|
-0.60 / -2.37%
|
24.70
|
25.40
|
24.40
|
24.70
|
24.68
|
12.28
|
127,450
|
|
|
12/5/2017
|
+0.40 / +1.61%
|
25.50
|
25.50
|
24.70
|
25.30
|
24.93
|
12.58
|
110,330
|
|
|
12/4/2017
|
-1.00 / -3.86%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.36
|
12.38
|
88,690
|
|
|
12/1/2017
|
-0.20 / -0.77%
|
26.05
|
26.20
|
25.50
|
25.90
|
25.94
|
12.88
|
42,450
|
|
|
11/30/2017
|
-0.10 / -0.38%
|
27.30
|
27.30
|
26.10
|
26.10
|
26.58
|
12.98
|
59,430
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,360,700
|
7.10
|
0.28%
|
|
|
|
ABS
|
414,600
|
3.62
|
4.02%
|
|
|
|
APC
|
1,400
|
7.60
|
-2.56%
|
|
|
|
APH
|
310,800
|
6.36
|
-1.55%
|
|
|
|
APP
|
22,100
|
5.70
|
1.79%
|
|
|
|
BMP
|
207,100
|
146.90
|
2.01%
|
|
|
|
BRC
|
30,100
|
13.45
|
3.07%
|
|
|
|
BRR
|
0
|
21.90
|
0.00%
|
|
|
|
CSV
|
1,033,100
|
34.70
|
-0.14%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|