|
|
Closing price on 10/28/2021
|
|
| Open |
15.65 |
| High |
16.70 |
| Low |
15.60 |
| Volume |
1,948,300 |
| Split-adjusted Price |
14.44 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2021
|
+0.85 / +5.43%
|
15.65
|
16.70
|
15.60
|
16.50
|
16.20
|
14.44
|
1,948,300
|
|
|
10/27/2021
|
-0.15 / -0.95%
|
16.20
|
16.20
|
15.55
|
15.65
|
15.86
|
13.69
|
1,149,200
|
|
|
10/26/2021
|
+0.65 / +4.29%
|
15.15
|
16.00
|
14.80
|
15.80
|
15.35
|
13.83
|
1,406,000
|
|
|
10/25/2021
|
+0.30 / +2.02%
|
14.85
|
15.50
|
14.50
|
15.15
|
14.96
|
13.26
|
1,218,600
|
|
|
10/22/2021
|
-0.25 / -1.66%
|
15.00
|
15.10
|
14.70
|
14.85
|
14.83
|
12.99
|
796,700
|
|
|
10/21/2021
|
-0.30 / -1.95%
|
15.50
|
15.95
|
15.10
|
15.10
|
15.35
|
13.21
|
661,900
|
|
|
10/20/2021
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.25
|
13.48
|
1,938,600
|
|
|
10/19/2021
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.15
|
14.40
|
14.35
|
12.60
|
438,200
|
|
|
10/18/2021
|
+0.25 / +1.77%
|
14.15
|
14.65
|
14.10
|
14.40
|
14.31
|
12.60
|
666,300
|
|
|
10/15/2021
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.15
|
14.15
|
14.34
|
12.38
|
828,200
|
|
|
10/14/2021
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.20
|
14.35
|
14.34
|
12.56
|
713,700
|
|
|
10/13/2021
|
+0.20 / +1.42%
|
14.45
|
14.80
|
14.10
|
14.30
|
14.44
|
12.51
|
789,500
|
|
|
10/12/2021
|
-0.30 / -2.08%
|
14.55
|
14.55
|
14.00
|
14.10
|
14.21
|
12.34
|
835,700
|
|
|
10/11/2021
|
-0.10 / -0.69%
|
14.60
|
14.80
|
14.30
|
14.40
|
14.49
|
12.60
|
618,000
|
|
|
10/8/2021
|
-0.30 / -2.03%
|
14.60
|
15.20
|
14.25
|
14.50
|
14.61
|
12.69
|
818,100
|
|
|
10/7/2021
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.50
|
14.80
|
14.84
|
12.95
|
585,800
|
|
|
10/6/2021
|
+0.95 / +6.76%
|
14.00
|
15.00
|
13.90
|
15.00
|
14.40
|
13.13
|
978,200
|
|
|
10/5/2021
|
+0.20 / +1.44%
|
13.80
|
14.20
|
13.80
|
14.05
|
13.99
|
12.29
|
538,800
|
|
|
10/4/2021
|
-0.75 / -5.14%
|
14.60
|
15.00
|
13.60
|
13.85
|
14.22
|
12.12
|
965,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|