|
Closing price on 1/5/2023
|
|
| Open |
4.16 |
| High |
4.22 |
| Low |
4.14 |
| Volume |
99,200 |
| Split-adjusted Price |
4.20 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.04 / +0.96%
|
4.16
|
4.22
|
4.14
|
4.20
|
4.18
|
4.20
|
99,200
|
|
|
1/4/2023
|
-0.06 / -1.42%
|
4.22
|
4.25
|
4.16
|
4.16
|
4.19
|
4.16
|
135,000
|
|
|
1/3/2023
|
+0.12 / +2.93%
|
4.17
|
4.22
|
4.00
|
4.22
|
4.18
|
4.22
|
104,500
|
|
|
12/30/2022
|
+0.06 / +1.49%
|
4.04
|
4.10
|
3.99
|
4.10
|
4.01
|
4.10
|
108,300
|
|
|
12/29/2022
|
-0.11 / -2.65%
|
4.30
|
4.30
|
4.04
|
4.04
|
4.16
|
4.04
|
21,000
|
|
|
12/28/2022
|
+0.04 / +0.97%
|
4.10
|
4.20
|
4.00
|
4.15
|
4.10
|
4.15
|
55,300
|
|
|
12/27/2022
|
+0.11 / +2.75%
|
3.76
|
4.13
|
3.76
|
4.11
|
4.01
|
4.11
|
49,600
|
|
|
12/26/2022
|
-0.08 / -1.96%
|
4.08
|
4.08
|
3.95
|
4.00
|
4.01
|
4.00
|
40,200
|
|
|
12/23/2022
|
+0.07 / +1.75%
|
4.00
|
4.15
|
3.99
|
4.08
|
4.03
|
4.08
|
68,900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
4.00
|
4.08
|
3.95
|
4.01
|
4.01
|
4.01
|
69,500
|
|
|
12/21/2022
|
-0.09 / -2.20%
|
4.10
|
4.16
|
3.84
|
4.01
|
4.01
|
4.01
|
102,800
|
|
|
12/20/2022
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.11
|
4.10
|
132,000
|
|
|
12/19/2022
|
-0.02 / -0.46%
|
4.35
|
4.44
|
4.20
|
4.30
|
4.32
|
4.30
|
136,400
|
|
|
12/16/2022
|
-0.06 / -1.37%
|
4.08
|
4.39
|
4.08
|
4.32
|
4.18
|
4.32
|
182,000
|
|
|
12/15/2022
|
+0.08 / +1.86%
|
4.30
|
4.43
|
4.30
|
4.38
|
4.33
|
4.38
|
52,000
|
|
|
12/14/2022
|
+0.01 / +0.23%
|
4.45
|
4.45
|
4.29
|
4.30
|
4.33
|
4.30
|
94,200
|
|
|
12/13/2022
|
+0.03 / +0.70%
|
4.48
|
4.48
|
4.25
|
4.29
|
4.31
|
4.29
|
50,700
|
|
|
12/12/2022
|
-0.12 / -2.74%
|
4.45
|
4.59
|
4.26
|
4.26
|
4.48
|
4.26
|
218,900
|
|
|
12/9/2022
|
+0.09 / +2.10%
|
4.30
|
4.38
|
4.03
|
4.38
|
4.25
|
4.38
|
95,800
|
|
|
12/8/2022
|
+0.03 / +0.70%
|
4.49
|
4.49
|
4.20
|
4.29
|
4.29
|
4.29
|
187,200
|
|
|
12/7/2022
|
-0.30 / -6.58%
|
4.32
|
4.55
|
4.26
|
4.26
|
4.34
|
4.26
|
139,500
|
|
|
12/6/2022
|
-0.33 / -6.75%
|
4.89
|
4.89
|
4.55
|
4.56
|
4.61
|
4.56
|
339,700
|
|
|
12/5/2022
|
-0.01 / -0.20%
|
5.08
|
5.08
|
4.80
|
4.89
|
4.96
|
4.89
|
182,400
|
|
|
12/2/2022
|
+0.06 / +1.24%
|
4.85
|
4.90
|
4.53
|
4.90
|
4.80
|
4.90
|
186,900
|
|
|
12/1/2022
|
+0.18 / +3.86%
|
4.75
|
4.98
|
4.44
|
4.84
|
4.85
|
4.84
|
563,700
|
|
|
11/30/2022
|
-0.02 / -0.43%
|
4.64
|
4.72
|
4.52
|
4.66
|
4.61
|
4.66
|
177,200
|
|
|
11/29/2022
|
+0.14 / +3.08%
|
4.74
|
4.74
|
4.41
|
4.68
|
4.58
|
4.68
|
148,400
|
|
|
11/28/2022
|
+0.29 / +6.82%
|
4.35
|
4.54
|
4.30
|
4.54
|
4.46
|
4.54
|
179,000
|
|
|
11/25/2022
|
+0.12 / +2.91%
|
4.10
|
4.25
|
4.10
|
4.25
|
4.13
|
4.25
|
112,100
|
|
|
11/24/2022
|
-0.03 / -0.72%
|
3.97
|
4.16
|
3.87
|
4.13
|
4.02
|
4.13
|
149,400
|
|
|