Closing price on 12/11/2024
|
|
Open |
4.68 |
High |
4.69 |
Low |
4.57 |
Volume |
8,700 |
Split-adjusted Price |
4.68 |
|
|
PLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/11/2024
|
-0.01 / -0.21%
|
4.68
|
4.69
|
4.57
|
4.68
|
4.69
|
4.68
|
8,700
|
|
12/10/2024
|
+0.04 / +0.86%
|
4.80
|
4.80
|
4.46
|
4.69
|
4.71
|
4.69
|
3,000
|
|
12/9/2024
|
+0.04 / +0.87%
|
4.79
|
4.79
|
4.33
|
4.65
|
4.50
|
4.65
|
20,000
|
|
12/6/2024
|
-0.13 / -2.74%
|
4.74
|
5.00
|
4.61
|
4.61
|
4.70
|
4.61
|
9,000
|
|
12/5/2024
|
+0.24 / +5.33%
|
4.50
|
4.79
|
4.49
|
4.74
|
4.54
|
4.74
|
53,000
|
|
12/4/2024
|
-0.02 / -0.44%
|
4.41
|
4.52
|
4.41
|
4.50
|
4.48
|
4.50
|
37,100
|
|
12/3/2024
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.41
|
4.52
|
4.48
|
4.52
|
30,500
|
|
12/2/2024
|
+0.01 / +0.22%
|
4.51
|
4.52
|
4.50
|
4.52
|
4.51
|
4.52
|
6,800
|
|
11/29/2024
|
+0.21 / +4.88%
|
4.55
|
4.55
|
4.35
|
4.51
|
4.41
|
4.51
|
12,800
|
|
11/28/2024
|
-0.22 / -4.87%
|
4.68
|
4.68
|
4.30
|
4.30
|
4.34
|
4.30
|
17,000
|
|
11/27/2024
|
+0.01 / +0.22%
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
4.52
|
100
|
|
11/26/2024
|
-0.01 / -0.22%
|
4.50
|
4.54
|
4.50
|
4.51
|
4.51
|
4.51
|
18,100
|
|
11/25/2024
|
-0.15 / -3.21%
|
4.60
|
4.60
|
4.40
|
4.52
|
4.52
|
4.52
|
7,300
|
|
11/22/2024
|
+0.15 / +3.32%
|
4.67
|
4.67
|
4.67
|
4.67
|
4.67
|
4.67
|
100
|
|
11/21/2024
|
+0.02 / +0.44%
|
4.45
|
4.52
|
4.45
|
4.52
|
4.48
|
4.52
|
8,800
|
|
11/20/2024
|
-0.04 / -0.88%
|
4.30
|
4.50
|
4.24
|
4.50
|
4.41
|
4.50
|
16,300
|
|
11/19/2024
|
+0.16 / +3.65%
|
4.30
|
4.54
|
4.30
|
4.54
|
4.37
|
4.54
|
10,100
|
|
11/18/2024
|
-0.02 / -0.45%
|
4.20
|
4.38
|
4.10
|
4.38
|
4.15
|
4.38
|
11,600
|
|
11/15/2024
|
-0.09 / -2.00%
|
4.40
|
4.40
|
4.25
|
4.40
|
4.28
|
4.40
|
7,300
|
|
11/14/2024
|
+0.02 / +0.45%
|
4.50
|
4.50
|
4.40
|
4.49
|
4.46
|
4.49
|
13,400
|
|
11/13/2024
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.46
|
4.47
|
4.47
|
4.47
|
8,100
|
|
11/12/2024
|
0.00 / 0.00%
|
4.48
|
4.50
|
4.45
|
4.47
|
4.49
|
4.47
|
50,100
|
|
11/11/2024
|
-0.10 / -2.19%
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
4.47
|
7,900
|
|
11/8/2024
|
-0.06 / -1.30%
|
4.55
|
4.59
|
4.55
|
4.57
|
4.58
|
4.57
|
5,500
|
|
11/7/2024
|
-0.03 / -0.64%
|
4.48
|
4.65
|
4.46
|
4.63
|
4.51
|
4.63
|
34,000
|
|
11/6/2024
|
+0.10 / +2.19%
|
4.78
|
4.78
|
4.56
|
4.66
|
4.57
|
4.66
|
12,400
|
|
11/5/2024
|
-0.05 / -1.08%
|
4.62
|
4.62
|
4.43
|
4.56
|
4.56
|
4.56
|
47,900
|
|
11/4/2024
|
-0.01 / -0.22%
|
4.62
|
4.62
|
4.50
|
4.61
|
4.52
|
4.61
|
7,000
|
|
11/1/2024
|
+0.01 / +0.22%
|
4.52
|
4.68
|
4.52
|
4.62
|
4.63
|
4.62
|
50,600
|
|
10/31/2024
|
-0.09 / -1.91%
|
4.70
|
4.70
|
4.61
|
4.61
|
4.68
|
4.61
|
12,900
|
|
|