|
|
Closing price on 10/30/2020
|
|
| Open |
6.67 |
| High |
6.79 |
| Low |
6.61 |
| Volume |
601,120 |
| Split-adjusted Price |
5.81 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2020
|
-0.03 / -0.45%
|
6.67
|
6.79
|
6.61
|
6.64
|
6.68
|
5.81
|
601,120
|
|
|
10/29/2020
|
+0.02 / +0.30%
|
6.61
|
6.90
|
6.61
|
6.67
|
6.66
|
5.84
|
511,880
|
|
|
10/28/2020
|
-0.13 / -1.92%
|
6.50
|
6.90
|
6.50
|
6.65
|
6.73
|
5.82
|
620,790
|
|
|
10/27/2020
|
-0.07 / -1.02%
|
6.85
|
7.05
|
6.75
|
6.78
|
6.88
|
5.93
|
428,760
|
|
|
10/26/2020
|
-0.21 / -2.97%
|
7.06
|
7.20
|
6.85
|
6.85
|
7.06
|
5.99
|
461,090
|
|
|
10/23/2020
|
+0.27 / +3.98%
|
6.79
|
7.06
|
6.79
|
7.06
|
6.94
|
6.18
|
890,300
|
|
|
10/22/2020
|
-0.01 / -0.15%
|
6.71
|
6.85
|
6.71
|
6.79
|
6.76
|
5.94
|
151,680
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.95
|
231,490
|
|
|
10/20/2020
|
+0.10 / +1.49%
|
6.70
|
6.95
|
6.60
|
6.80
|
6.78
|
5.95
|
211,310
|
|
|
10/19/2020
|
-0.40 / -5.63%
|
7.00
|
7.10
|
6.70
|
6.70
|
6.93
|
5.86
|
830,890
|
|
|
10/16/2020
|
-0.49 / -6.46%
|
7.50
|
7.50
|
7.06
|
7.10
|
7.23
|
6.21
|
1,029,220
|
|
|
10/15/2020
|
0.00 / 0.00%
|
7.58
|
7.68
|
7.50
|
7.59
|
7.56
|
6.64
|
468,400
|
|
|
10/14/2020
|
+0.08 / +1.07%
|
7.51
|
7.60
|
7.51
|
7.59
|
7.57
|
6.64
|
366,920
|
|
|
10/13/2020
|
+0.01 / +0.13%
|
7.50
|
7.59
|
7.50
|
7.51
|
7.51
|
6.57
|
163,430
|
|
|
10/12/2020
|
-0.21 / -2.72%
|
7.71
|
7.75
|
7.50
|
7.50
|
7.63
|
6.56
|
384,090
|
|
|
10/9/2020
|
-0.04 / -0.52%
|
7.79
|
7.79
|
7.68
|
7.71
|
7.75
|
6.75
|
361,120
|
|
|
10/8/2020
|
-0.05 / -0.64%
|
7.65
|
7.95
|
7.65
|
7.75
|
7.79
|
6.78
|
321,400
|
|
|
10/7/2020
|
0.00 / 0.00%
|
7.84
|
7.90
|
7.73
|
7.80
|
7.81
|
6.83
|
275,890
|
|
|
10/6/2020
|
+0.10 / +1.30%
|
7.80
|
7.83
|
7.63
|
7.80
|
7.73
|
6.83
|
264,980
|
|
|
10/5/2020
|
+0.10 / +1.32%
|
7.80
|
7.90
|
7.66
|
7.70
|
7.77
|
6.74
|
340,440
|
|
|
10/2/2020
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.58
|
7.60
|
7.69
|
6.65
|
446,240
|
|
|
10/1/2020
|
-0.02 / -0.26%
|
7.99
|
7.99
|
7.80
|
7.80
|
7.84
|
6.83
|
662,820
|
|
|
9/30/2020
|
-0.18 / -2.25%
|
8.00
|
8.10
|
7.79
|
7.82
|
7.95
|
6.84
|
263,870
|
|
|
9/29/2020
|
+0.10 / +1.27%
|
7.95
|
8.20
|
7.90
|
8.00
|
8.00
|
7.00
|
1,042,690
|
|
|
9/28/2020
|
+0.26 / +3.40%
|
7.70
|
7.95
|
7.58
|
7.90
|
7.81
|
6.91
|
624,910
|
|
|
9/25/2020
|
-0.08 / -1.04%
|
7.75
|
7.95
|
7.64
|
7.64
|
7.82
|
6.69
|
305,280
|
|
|
9/24/2020
|
+0.02 / +0.26%
|
7.53
|
7.80
|
7.53
|
7.72
|
7.72
|
6.76
|
248,290
|
|
|
9/23/2020
|
+0.12 / +1.58%
|
7.58
|
7.85
|
7.52
|
7.70
|
7.72
|
6.74
|
578,730
|
|
|
9/22/2020
|
-0.10 / -1.30%
|
7.45
|
7.69
|
7.45
|
7.58
|
7.55
|
6.63
|
544,090
|
|
|
9/21/2020
|
-0.17 / -2.17%
|
7.90
|
7.90
|
7.68
|
7.68
|
7.74
|
6.72
|
1,385,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|