|
|
Closing price on 12/13/2019
|
|
| Open |
9.50 |
| High |
9.95 |
| Low |
9.50 |
| Volume |
1,150 |
| Split-adjusted Price |
5.44 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
-0.02 / -0.20%
|
9.50
|
9.95
|
9.50
|
9.95
|
9.57
|
5.44
|
1,150
|
|
|
12/12/2019
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.40
|
9.97
|
9.84
|
5.45
|
170
|
|
|
12/11/2019
|
+0.05 / +0.50%
|
10.05
|
10.05
|
9.50
|
9.99
|
9.90
|
5.46
|
2,020
|
|
|
12/10/2019
|
+0.44 / +4.63%
|
9.94
|
9.94
|
9.94
|
9.94
|
9.94
|
5.44
|
100
|
|
|
12/9/2019
|
+0.10 / +1.06%
|
9.78
|
9.95
|
9.50
|
9.50
|
9.90
|
5.20
|
8,690
|
|
|
12/6/2019
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.40
|
9.40
|
9.80
|
5.14
|
510
|
|
|
12/5/2019
|
-0.40 / -4.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.50
|
5.25
|
3,210
|
|
|
12/4/2019
|
+0.03 / +0.30%
|
9.85
|
10.00
|
9.85
|
10.00
|
10.00
|
5.47
|
1,000
|
|
|
12/3/2019
|
0.00 / 0.00%
|
9.97
|
9.97
|
9.28
|
9.97
|
9.50
|
5.45
|
11,160
|
|
|
12/2/2019
|
+0.29 / +3.00%
|
9.99
|
9.99
|
9.10
|
9.97
|
9.48
|
5.45
|
11,180
|
|
|
11/29/2019
|
+0.17 / +1.79%
|
9.50
|
9.79
|
9.50
|
9.68
|
9.68
|
5.29
|
620
|
|
|
11/28/2019
|
-0.44 / -4.42%
|
9.51
|
9.99
|
9.51
|
9.51
|
9.59
|
5.20
|
13,980
|
|
|
11/27/2019
|
-0.05 / -0.50%
|
10.00
|
10.00
|
9.60
|
9.95
|
9.67
|
5.44
|
303,000
|
|
|
11/26/2019
|
+0.02 / +0.20%
|
9.80
|
10.00
|
9.50
|
10.00
|
9.70
|
5.47
|
6,910
|
|
|
11/25/2019
|
+0.03 / +0.30%
|
9.99
|
9.99
|
9.90
|
9.98
|
9.97
|
5.46
|
500
|
|
|
11/22/2019
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
5.44
|
2,000
|
|
|
11/21/2019
|
0.00 / 0.00%
|
9.95
|
9.95
|
9.95
|
9.95
|
9.95
|
5.44
|
0
|
|
|
11/20/2019
|
-0.04 / -0.40%
|
9.99
|
9.99
|
9.70
|
9.95
|
9.74
|
5.44
|
998,490
|
|
|
11/19/2019
|
-0.11 / -1.09%
|
10.10
|
10.10
|
9.96
|
9.99
|
10.00
|
5.46
|
14,400
|
|
|
11/18/2019
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.50
|
10.10
|
9.79
|
5.52
|
10,520
|
|
|
11/15/2019
|
+0.15 / +1.51%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.52
|
995,010
|
|
|
11/14/2019
|
-0.05 / -0.50%
|
9.54
|
10.00
|
9.54
|
9.95
|
9.85
|
5.44
|
5,380
|
|
|
11/13/2019
|
-0.15 / -1.48%
|
9.60
|
10.10
|
9.60
|
10.00
|
9.61
|
5.47
|
13,940
|
|
|
11/12/2019
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.15
|
10.15
|
10.18
|
5.55
|
2,000,900
|
|
|
11/11/2019
|
+0.05 / +0.49%
|
9.50
|
10.20
|
9.50
|
10.20
|
9.96
|
5.58
|
23,890
|
|
|
11/8/2019
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.15
|
10.15
|
10.29
|
5.55
|
23,710
|
|
|
11/7/2019
|
-0.05 / -0.49%
|
10.20
|
10.30
|
9.90
|
10.15
|
10.12
|
5.55
|
2,018,560
|
|
|
11/6/2019
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.30
|
5.58
|
36,980
|
|
|
11/5/2019
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.10
|
10.20
|
10.25
|
5.58
|
56,960
|
|
|
11/4/2019
|
-0.15 / -1.45%
|
10.20
|
10.35
|
10.20
|
10.20
|
10.32
|
5.58
|
1,006,820
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|