|
|
Closing price on 10/29/2019
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
10.00 |
| Volume |
65,310 |
| Split-adjusted Price |
5.52 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
5.52
|
65,310
|
|
|
10/28/2019
|
-0.70 / -6.14%
|
10.70
|
11.50
|
10.70
|
10.70
|
10.97
|
5.85
|
63,790
|
|
|
10/25/2019
|
-0.15 / -1.30%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.53
|
6.23
|
36,680
|
|
|
10/24/2019
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.54
|
6.32
|
22,680
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.55
|
11.60
|
6.32
|
44,500
|
|
|
10/22/2019
|
-0.85 / -6.85%
|
12.40
|
12.45
|
11.55
|
11.55
|
12.21
|
6.32
|
81,970
|
|
|
10/21/2019
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.41
|
6.78
|
53,360
|
|
|
10/18/2019
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.45
|
12.50
|
12.47
|
6.84
|
32,000
|
|
|
10/17/2019
|
0.00 / 0.00%
|
12.50
|
12.55
|
12.25
|
12.50
|
12.45
|
6.84
|
20,140
|
|
|
10/16/2019
|
-0.05 / -0.40%
|
12.55
|
12.60
|
12.50
|
12.50
|
12.55
|
6.84
|
55,320
|
|
|
10/15/2019
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.50
|
12.55
|
12.63
|
6.86
|
35,160
|
|
|
10/14/2019
|
+0.15 / +1.20%
|
12.75
|
12.95
|
12.55
|
12.70
|
12.80
|
6.95
|
77,100
|
|
|
10/11/2019
|
+0.05 / +0.40%
|
12.40
|
12.55
|
12.10
|
12.55
|
12.45
|
6.86
|
126,470
|
|
|
10/10/2019
|
-0.10 / -0.79%
|
12.55
|
12.70
|
12.20
|
12.50
|
12.55
|
6.84
|
60,860
|
|
|
10/9/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.10
|
12.60
|
12.48
|
6.89
|
103,260
|
|
|
10/8/2019
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.40
|
12.60
|
12.69
|
6.89
|
64,600
|
|
|
10/7/2019
|
-0.05 / -0.39%
|
12.95
|
13.00
|
12.40
|
12.90
|
12.83
|
7.05
|
103,100
|
|
|
10/4/2019
|
+0.15 / +1.17%
|
12.80
|
12.95
|
12.80
|
12.95
|
12.92
|
7.08
|
76,860
|
|
|
10/3/2019
|
+0.45 / +3.64%
|
12.35
|
12.90
|
12.35
|
12.80
|
12.59
|
7.00
|
267,990
|
|
|
10/2/2019
|
+0.45 / +3.78%
|
11.90
|
12.50
|
11.90
|
12.35
|
12.15
|
6.75
|
212,900
|
|
|
10/1/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.87
|
6.51
|
29,390
|
|
|
9/30/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.90
|
11.90
|
6.51
|
1,045,010
|
|
|
9/27/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.65
|
11.90
|
11.89
|
6.51
|
38,770
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.93
|
6.51
|
45,350
|
|
|
9/25/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.86
|
6.51
|
42,670
|
|
|
9/24/2019
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.45
|
11.90
|
11.90
|
6.51
|
101,340
|
|
|
9/23/2019
|
+0.20 / +1.67%
|
12.10
|
12.25
|
12.00
|
12.20
|
12.15
|
6.67
|
145,280
|
|
|
9/20/2019
|
-0.30 / -2.44%
|
12.00
|
12.40
|
11.65
|
12.00
|
12.00
|
6.56
|
205,430
|
|
|
9/19/2019
|
-0.20 / -1.60%
|
12.20
|
12.55
|
12.00
|
12.30
|
12.37
|
6.73
|
167,380
|
|
|
9/18/2019
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.57
|
6.84
|
151,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|