|
Closing price on 11/14/2022
|
|
| Open |
3.59 |
| High |
3.69 |
| Low |
3.59 |
| Volume |
258,600 |
| Split-adjusted Price |
3.69 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.16 / -4.16%
|
3.59
|
3.69
|
3.59
|
3.69
|
3.59
|
3.69
|
258,600
|
|
|
11/11/2022
|
-0.09 / -2.28%
|
4.15
|
4.15
|
3.85
|
3.85
|
3.92
|
3.85
|
73,700
|
|
|
11/10/2022
|
-0.26 / -6.19%
|
4.00
|
4.40
|
3.91
|
3.94
|
3.97
|
3.94
|
136,400
|
|
|
11/9/2022
|
+0.07 / +1.69%
|
4.13
|
4.22
|
3.91
|
4.20
|
4.12
|
4.20
|
88,800
|
|
|
11/8/2022
|
-0.26 / -5.92%
|
4.10
|
4.28
|
4.10
|
4.13
|
4.12
|
4.13
|
137,000
|
|
|
11/7/2022
|
-0.33 / -6.99%
|
4.85
|
4.85
|
4.39
|
4.39
|
4.41
|
4.39
|
199,300
|
|
|
11/4/2022
|
-0.18 / -3.67%
|
4.81
|
4.90
|
4.70
|
4.72
|
4.77
|
4.72
|
101,800
|
|
|
11/3/2022
|
-0.07 / -1.41%
|
4.99
|
4.99
|
4.81
|
4.90
|
4.86
|
4.90
|
24,700
|
|
|
11/2/2022
|
+0.11 / +2.26%
|
4.87
|
5.00
|
4.82
|
4.97
|
4.88
|
4.97
|
97,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.86
|
4.86
|
4.86
|
91,500
|
|
|
10/31/2022
|
-0.24 / -4.71%
|
5.16
|
5.16
|
4.80
|
4.86
|
4.92
|
4.86
|
74,600
|
|
|
10/28/2022
|
+0.05 / +0.99%
|
5.12
|
5.22
|
5.02
|
5.10
|
5.10
|
5.10
|
156,000
|
|
|
10/27/2022
|
+0.08 / +1.61%
|
4.72
|
5.10
|
4.68
|
5.05
|
4.91
|
5.05
|
145,300
|
|
|
10/26/2022
|
-0.04 / -0.80%
|
5.07
|
5.10
|
4.80
|
4.97
|
4.94
|
4.97
|
50,400
|
|
|
10/25/2022
|
+0.01 / +0.20%
|
4.75
|
5.35
|
4.71
|
5.01
|
4.95
|
5.01
|
80,400
|
|
|
10/24/2022
|
-0.37 / -6.89%
|
5.06
|
5.16
|
5.00
|
5.00
|
5.02
|
5.00
|
379,200
|
|
|
10/21/2022
|
-0.40 / -6.93%
|
5.70
|
5.70
|
5.37
|
5.37
|
5.41
|
5.37
|
415,800
|
|
|
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
|
|
|