|
|
Closing price on 10/7/2019
|
|
| Open |
12.95 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
103,100 |
| Split-adjusted Price |
7.05 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/17/2019
|
-0.40 / -3.08%
|
12.85
|
12.85
|
12.25
|
12.60
|
12.68
|
6.89
|
123,990
|
|
|
9/16/2019
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.54
|
7.11
|
213,440
|
|
|
9/13/2019
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.26
|
6.84
|
190,770
|
|
|
9/12/2019
|
+0.15 / +1.26%
|
11.95
|
12.20
|
11.95
|
12.10
|
12.05
|
6.62
|
159,720
|
|
|
9/11/2019
|
+0.60 / +5.29%
|
11.35
|
11.95
|
11.35
|
11.95
|
11.61
|
6.54
|
244,940
|
|
|
9/10/2019
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.20
|
11.35
|
11.35
|
6.21
|
111,710
|
|
|
9/9/2019
|
+0.35 / +3.21%
|
10.90
|
11.30
|
10.50
|
11.25
|
11.04
|
6.15
|
160,750
|
|
|
9/6/2019
|
+0.40 / +3.81%
|
10.45
|
10.90
|
10.40
|
10.90
|
10.55
|
5.96
|
119,170
|
|
|
9/5/2019
|
-0.30 / -2.78%
|
10.80
|
10.85
|
10.50
|
10.50
|
10.64
|
5.74
|
125,270
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.40
|
10.80
|
10.74
|
5.91
|
99,970
|
|
|
9/3/2019
|
-0.15 / -1.37%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
5.91
|
100,280
|
|
|
8/30/2019
|
+0.40 / +3.79%
|
10.50
|
11.00
|
10.00
|
10.95
|
10.81
|
5.99
|
125,670
|
|
|
8/29/2019
|
-0.05 / -0.47%
|
10.60
|
11.00
|
10.30
|
10.55
|
10.77
|
5.77
|
75,780
|
|
|
8/28/2019
|
+0.65 / +6.53%
|
10.00
|
10.60
|
9.70
|
10.60
|
10.25
|
5.80
|
170,760
|
|
|
8/27/2019
|
+0.65 / +6.99%
|
9.00
|
9.95
|
9.00
|
9.95
|
9.81
|
5.44
|
135,850
|
|
|
8/26/2019
|
-0.20 / -2.11%
|
9.79
|
10.00
|
9.30
|
9.30
|
9.35
|
5.09
|
8,560
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|