|
|
Closing price on 10/20/2022
|
|
| Open |
5.85 |
| High |
5.85 |
| Low |
5.70 |
| Volume |
74,200 |
| Split-adjusted Price |
5.77 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
-0.13 / -2.20%
|
5.85
|
5.85
|
5.70
|
5.77
|
5.76
|
5.77
|
74,200
|
|
|
10/19/2022
|
-0.09 / -1.50%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.99
|
5.90
|
201,000
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.03
|
6.15
|
5.96
|
5.99
|
6.00
|
5.99
|
649,700
|
|
|
10/17/2022
|
-0.09 / -1.48%
|
6.01
|
6.05
|
5.86
|
5.99
|
5.97
|
5.99
|
117,400
|
|
|
10/14/2022
|
+0.36 / +6.29%
|
5.82
|
6.11
|
5.80
|
6.08
|
5.98
|
6.08
|
157,900
|
|
|
10/13/2022
|
0.00 / 0.00%
|
5.60
|
5.73
|
5.60
|
5.72
|
5.69
|
5.72
|
95,100
|
|
|
10/12/2022
|
+0.21 / +3.81%
|
5.51
|
5.75
|
5.30
|
5.72
|
5.57
|
5.72
|
228,100
|
|
|
10/11/2022
|
-0.34 / -5.81%
|
5.80
|
6.01
|
5.51
|
5.51
|
5.66
|
5.51
|
192,800
|
|
|
10/10/2022
|
+0.15 / +2.63%
|
5.40
|
6.00
|
5.40
|
5.85
|
5.73
|
5.85
|
103,600
|
|
|
10/7/2022
|
-0.31 / -5.16%
|
5.75
|
6.43
|
5.60
|
5.70
|
5.76
|
5.70
|
284,100
|
|
|
10/6/2022
|
-0.44 / -6.82%
|
6.39
|
6.49
|
6.00
|
6.01
|
6.27
|
6.01
|
103,700
|
|
|
10/5/2022
|
+0.09 / +1.42%
|
6.37
|
6.49
|
6.30
|
6.45
|
6.35
|
6.45
|
295,100
|
|
|
10/4/2022
|
+0.08 / +1.27%
|
6.31
|
6.50
|
6.12
|
6.36
|
6.29
|
6.36
|
127,200
|
|
|
10/3/2022
|
-0.47 / -6.96%
|
6.52
|
6.73
|
6.28
|
6.28
|
6.35
|
6.28
|
329,900
|
|
|
9/30/2022
|
-0.17 / -2.46%
|
6.92
|
6.92
|
6.52
|
6.75
|
6.70
|
6.75
|
194,700
|
|
|
9/29/2022
|
-0.27 / -3.76%
|
7.30
|
7.32
|
6.92
|
6.92
|
7.14
|
6.92
|
259,400
|
|
|
9/28/2022
|
-0.08 / -1.10%
|
7.20
|
7.27
|
7.16
|
7.19
|
7.20
|
7.19
|
122,400
|
|
|
9/27/2022
|
-0.03 / -0.41%
|
7.12
|
7.40
|
7.12
|
7.27
|
7.31
|
7.27
|
75,800
|
|
|
9/26/2022
|
-0.47 / -6.05%
|
7.60
|
7.65
|
7.24
|
7.30
|
7.33
|
7.30
|
185,800
|
|
|
9/23/2022
|
+0.03 / +0.39%
|
7.65
|
7.80
|
7.65
|
7.77
|
7.73
|
7.77
|
91,700
|
|
|
9/22/2022
|
+0.16 / +2.11%
|
7.58
|
7.76
|
7.50
|
7.74
|
7.62
|
7.74
|
56,700
|
|
|
9/21/2022
|
+0.07 / +0.93%
|
7.58
|
7.60
|
7.40
|
7.58
|
7.50
|
7.58
|
173,500
|
|
|
9/20/2022
|
+0.01 / +0.13%
|
7.55
|
7.70
|
7.40
|
7.51
|
7.53
|
7.51
|
215,200
|
|
|
9/19/2022
|
-0.40 / -5.06%
|
8.09
|
8.09
|
7.50
|
7.50
|
7.64
|
7.50
|
259,700
|
|
|
9/16/2022
|
-0.20 / -2.47%
|
8.25
|
8.25
|
7.90
|
7.90
|
7.97
|
7.90
|
79,800
|
|
|
9/15/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.95
|
8.10
|
8.04
|
8.10
|
196,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.82
|
8.00
|
7.79
|
8.00
|
7.85
|
8.00
|
74,100
|
|
|
9/13/2022
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.02
|
8.00
|
103,800
|
|
|
9/12/2022
|
+0.01 / +0.12%
|
8.30
|
8.40
|
8.08
|
8.10
|
8.14
|
8.10
|
43,500
|
|
|
9/9/2022
|
+0.08 / +1.00%
|
8.00
|
8.56
|
7.85
|
8.09
|
8.00
|
8.09
|
211,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|