|
|
Closing price on 1/19/2021
|
|
| Open |
12.40 |
| High |
12.45 |
| Low |
10.85 |
| Volume |
1,428,900 |
| Split-adjusted Price |
10.15 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2021
|
-0.05 / -0.43%
|
12.40
|
12.45
|
10.85
|
11.60
|
11.94
|
10.15
|
1,428,900
|
|
|
1/18/2021
|
+0.75 / +6.88%
|
11.00
|
11.65
|
10.95
|
11.65
|
11.65
|
10.19
|
1,347,200
|
|
|
1/15/2021
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.93
|
9.54
|
490,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.13
|
9.63
|
725,100
|
|
|
1/13/2021
|
+0.65 / +6.28%
|
10.45
|
11.05
|
10.40
|
11.00
|
10.71
|
9.63
|
1,942,700
|
|
|
1/12/2021
|
-0.15 / -1.43%
|
10.60
|
10.60
|
10.30
|
10.35
|
10.43
|
9.06
|
664,900
|
|
|
1/11/2021
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
9.19
|
943,600
|
|
|
1/8/2021
|
-0.20 / -1.88%
|
10.60
|
10.65
|
10.30
|
10.45
|
10.44
|
9.14
|
1,079,400
|
|
|
1/7/2021
|
-0.15 / -1.39%
|
10.50
|
10.90
|
10.30
|
10.65
|
10.55
|
9.32
|
1,302,500
|
|
|
1/6/2021
|
+0.35 / +3.35%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.79
|
9.45
|
1,646,800
|
|
|
1/5/2021
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.70
|
10.45
|
9.80
|
9.14
|
2,722,600
|
|
|
1/4/2021
|
+0.07 / +0.72%
|
9.75
|
9.95
|
9.70
|
9.80
|
9.81
|
8.58
|
1,026,700
|
|
|
12/31/2020
|
+0.03 / +0.31%
|
9.70
|
9.85
|
9.70
|
9.73
|
9.78
|
8.51
|
888,930
|
|
|
12/30/2020
|
+0.16 / +1.68%
|
9.60
|
9.98
|
9.40
|
9.70
|
9.67
|
8.49
|
1,517,730
|
|
|
12/29/2020
|
+0.06 / +0.63%
|
9.50
|
9.78
|
9.40
|
9.54
|
9.56
|
8.35
|
1,019,760
|
|
|
12/28/2020
|
-0.02 / -0.21%
|
10.00
|
10.00
|
9.36
|
9.48
|
9.60
|
8.30
|
1,376,990
|
|
|
12/25/2020
|
+0.05 / +0.53%
|
9.45
|
9.80
|
9.30
|
9.50
|
9.46
|
8.31
|
1,238,700
|
|
|
12/24/2020
|
-0.52 / -5.22%
|
9.99
|
10.00
|
9.28
|
9.45
|
9.50
|
8.27
|
1,246,720
|
|
|
12/23/2020
|
+0.28 / +2.89%
|
10.35
|
10.35
|
9.80
|
9.97
|
10.11
|
8.72
|
1,902,630
|
|
|
12/22/2020
|
+0.63 / +6.95%
|
8.86
|
9.69
|
8.86
|
9.69
|
9.28
|
8.48
|
1,970,030
|
|
|
12/21/2020
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.63
|
9.06
|
8.99
|
7.93
|
1,287,870
|
|
|
12/18/2020
|
-0.05 / -0.55%
|
9.11
|
9.40
|
9.05
|
9.06
|
9.17
|
7.93
|
1,518,540
|
|
|
12/17/2020
|
+0.59 / +6.92%
|
9.09
|
9.11
|
8.90
|
9.11
|
9.06
|
7.97
|
1,717,860
|
|
|
12/16/2020
|
+0.55 / +6.90%
|
8.30
|
8.52
|
8.30
|
8.52
|
8.48
|
7.46
|
1,442,870
|
|
|
12/15/2020
|
+0.22 / +2.84%
|
7.75
|
7.98
|
7.75
|
7.97
|
7.84
|
6.97
|
997,850
|
|
|
12/14/2020
|
-0.05 / -0.64%
|
7.80
|
7.88
|
7.72
|
7.75
|
7.81
|
6.78
|
531,610
|
|
|
12/11/2020
|
+0.04 / +0.52%
|
7.76
|
7.90
|
7.60
|
7.80
|
7.80
|
6.83
|
550,680
|
|
|
12/10/2020
|
-0.14 / -1.77%
|
7.90
|
7.94
|
7.71
|
7.76
|
7.87
|
6.79
|
779,130
|
|
|
12/9/2020
|
+0.02 / +0.25%
|
7.88
|
7.99
|
7.88
|
7.90
|
7.91
|
6.91
|
970,380
|
|
|
12/8/2020
|
-0.03 / -0.38%
|
8.00
|
8.01
|
7.85
|
7.88
|
7.96
|
6.90
|
621,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|