|
|
Closing price on 1/11/2022
|
|
| Open |
17.40 |
| High |
17.75 |
| Low |
17.15 |
| Volume |
720,700 |
| Split-adjusted Price |
15.14 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2022
|
-0.10 / -0.57%
|
17.40
|
17.75
|
17.15
|
17.30
|
17.44
|
15.14
|
720,700
|
|
|
1/10/2022
|
-0.40 / -2.25%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.71
|
15.23
|
1,124,400
|
|
|
1/7/2022
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.86
|
15.58
|
899,200
|
|
|
1/6/2022
|
+0.10 / +0.56%
|
18.25
|
18.40
|
17.90
|
18.10
|
18.15
|
15.84
|
783,800
|
|
|
1/5/2022
|
+0.25 / +1.41%
|
17.80
|
18.50
|
17.55
|
18.00
|
17.92
|
15.75
|
974,900
|
|
|
1/4/2022
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.75
|
17.75
|
17.82
|
15.53
|
745,300
|
|
|
12/31/2021
|
-0.30 / -1.65%
|
18.50
|
18.50
|
17.85
|
17.85
|
18.04
|
15.62
|
512,100
|
|
|
12/30/2021
|
+0.25 / +1.40%
|
18.00
|
18.30
|
17.75
|
18.15
|
17.96
|
15.88
|
653,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.80
|
17.90
|
17.95
|
15.66
|
461,500
|
|
|
12/28/2021
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.80
|
17.90
|
18.01
|
15.66
|
760,200
|
|
|
12/27/2021
|
-0.10 / -0.55%
|
17.90
|
18.20
|
17.80
|
18.00
|
17.94
|
15.75
|
467,400
|
|
|
12/24/2021
|
-0.25 / -1.36%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.19
|
15.84
|
790,400
|
|
|
12/23/2021
|
0.00 / 0.00%
|
18.45
|
18.80
|
17.85
|
18.35
|
18.36
|
16.06
|
1,060,400
|
|
|
12/22/2021
|
+0.75 / +4.26%
|
18.00
|
18.60
|
17.45
|
18.35
|
18.14
|
16.06
|
1,049,000
|
|
|
12/21/2021
|
-0.15 / -0.85%
|
17.70
|
18.10
|
17.10
|
17.60
|
17.50
|
15.40
|
1,304,900
|
|
|
12/20/2021
|
-0.65 / -3.53%
|
18.20
|
18.50
|
17.70
|
17.75
|
17.98
|
15.53
|
829,800
|
|
|
12/17/2021
|
-0.20 / -1.08%
|
18.75
|
18.90
|
18.20
|
18.40
|
18.46
|
16.10
|
559,800
|
|
|
12/16/2021
|
+0.35 / +1.92%
|
18.30
|
18.80
|
18.20
|
18.60
|
18.50
|
16.28
|
836,500
|
|
|
12/15/2021
|
+0.25 / +1.39%
|
18.00
|
18.75
|
18.00
|
18.25
|
18.31
|
15.97
|
1,300,700
|
|
|
12/14/2021
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.19
|
15.75
|
767,600
|
|
|
12/13/2021
|
+0.75 / +4.25%
|
17.80
|
18.45
|
17.80
|
18.40
|
18.27
|
16.10
|
1,188,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.80
|
17.95
|
17.40
|
17.65
|
17.71
|
15.44
|
441,100
|
|
|
12/9/2021
|
+0.20 / +1.15%
|
17.30
|
17.90
|
17.30
|
17.65
|
17.55
|
15.44
|
558,700
|
|
|
12/8/2021
|
-0.20 / -1.13%
|
17.30
|
17.80
|
17.30
|
17.45
|
17.48
|
15.27
|
649,700
|
|
|
12/7/2021
|
+0.35 / +2.02%
|
17.90
|
17.90
|
17.30
|
17.65
|
17.51
|
15.44
|
768,000
|
|
|
12/6/2021
|
-0.40 / -2.26%
|
17.70
|
18.30
|
17.25
|
17.30
|
17.62
|
15.14
|
1,069,300
|
|
|
12/3/2021
|
-0.90 / -4.84%
|
18.90
|
18.90
|
17.70
|
17.70
|
18.31
|
15.49
|
1,205,000
|
|
|
12/2/2021
|
+1.20 / +6.90%
|
17.50
|
18.60
|
17.25
|
18.60
|
18.18
|
16.28
|
2,321,800
|
|
|
12/1/2021
|
+0.25 / +1.46%
|
17.00
|
17.45
|
17.00
|
17.40
|
17.27
|
15.23
|
545,900
|
|
|
11/30/2021
|
+0.15 / +0.88%
|
17.05
|
17.70
|
17.00
|
17.15
|
17.28
|
15.01
|
1,334,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|