|
|
Closing price on 10/1/2021
|
|
| Open |
13.80 |
| High |
14.70 |
| Low |
13.80 |
| Volume |
1,129,500 |
| Split-adjusted Price |
12.78 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+0.65 / +4.66%
|
13.80
|
14.70
|
13.80
|
14.60
|
14.24
|
12.78
|
1,129,500
|
|
|
9/30/2021
|
+0.25 / +1.82%
|
14.20
|
14.35
|
13.90
|
13.95
|
14.09
|
12.21
|
698,900
|
|
|
9/29/2021
|
+0.10 / +0.74%
|
13.50
|
14.25
|
13.40
|
13.70
|
13.81
|
11.99
|
713,000
|
|
|
9/28/2021
|
-0.65 / -4.56%
|
13.30
|
14.45
|
13.30
|
13.60
|
13.41
|
11.90
|
2,315,600
|
|
|
9/27/2021
|
-1.05 / -6.86%
|
14.25
|
14.25
|
14.25
|
14.25
|
14.25
|
12.47
|
74,200
|
|
|
9/24/2021
|
-1.15 / -6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
13.39
|
417,500
|
|
|
9/23/2021
|
-1.20 / -6.80%
|
18.85
|
18.85
|
16.45
|
16.45
|
17.10
|
14.39
|
2,288,500
|
|
|
9/22/2021
|
+1.15 / +6.97%
|
17.65
|
17.65
|
17.60
|
17.65
|
17.65
|
15.44
|
407,400
|
|
|
9/21/2021
|
+1.05 / +6.80%
|
16.00
|
16.50
|
15.50
|
16.50
|
16.34
|
14.44
|
2,267,000
|
|
|
9/20/2021
|
+1.00 / +6.92%
|
15.45
|
15.45
|
14.45
|
15.45
|
15.33
|
13.52
|
3,410,100
|
|
|
9/17/2021
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
12.64
|
694,500
|
|
|
9/16/2021
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.29
|
11.86
|
1,162,600
|
|
|
9/15/2021
|
+0.10 / +0.79%
|
12.35
|
12.80
|
12.35
|
12.70
|
12.60
|
11.11
|
857,700
|
|
|
9/14/2021
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.78
|
11.03
|
985,000
|
|
|
9/13/2021
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.87
|
11.29
|
1,164,300
|
|
|
9/10/2021
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.55
|
12.70
|
12.83
|
11.11
|
551,300
|
|
|
9/9/2021
|
+0.40 / +3.23%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.36
|
11.20
|
871,500
|
|
|
9/8/2021
|
0.00 / 0.00%
|
12.40
|
12.75
|
12.10
|
12.40
|
12.38
|
10.85
|
401,400
|
|
|
9/7/2021
|
-0.80 / -6.06%
|
13.50
|
13.50
|
12.30
|
12.40
|
12.86
|
10.85
|
1,084,400
|
|
|
9/6/2021
|
+0.85 / +6.88%
|
13.00
|
13.20
|
12.65
|
13.20
|
13.06
|
11.55
|
1,524,600
|
|
|
9/1/2021
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.30
|
12.35
|
12.46
|
10.81
|
903,900
|
|
|
8/31/2021
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.55
|
12.60
|
12.71
|
11.03
|
1,509,700
|
|
|
8/30/2021
|
+0.45 / +3.73%
|
12.30
|
12.55
|
12.15
|
12.50
|
12.44
|
10.94
|
1,050,100
|
|
|
8/27/2021
|
+0.55 / +4.78%
|
11.30
|
12.20
|
11.30
|
12.05
|
11.86
|
10.54
|
864,700
|
|
|
8/26/2021
|
-0.20 / -1.71%
|
11.70
|
12.10
|
11.45
|
11.50
|
11.79
|
10.06
|
1,118,200
|
|
|
8/25/2021
|
+0.25 / +2.18%
|
11.50
|
11.80
|
11.20
|
11.70
|
11.41
|
10.24
|
821,200
|
|
|
8/24/2021
|
+0.25 / +2.23%
|
11.50
|
11.80
|
11.20
|
11.45
|
11.51
|
10.02
|
1,161,700
|
|
|
8/23/2021
|
0.00 / 0.00%
|
11.10
|
11.65
|
11.10
|
11.20
|
11.36
|
9.80
|
1,407,100
|
|
|
8/20/2021
|
-0.75 / -6.28%
|
12.75
|
12.75
|
11.15
|
11.20
|
12.11
|
9.80
|
2,070,700
|
|
|
8/19/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.69
|
10.46
|
983,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|