|
Closing price on 12/18/2017
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.70 |
| Volume |
136,610 |
| Split-adjusted Price |
11.29 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2017
|
-0.30 / -1.30%
|
23.50
|
23.50
|
22.70
|
22.70
|
22.90
|
11.29
|
136,610
|
|
|
12/15/2017
|
-0.70 / -2.95%
|
23.70
|
23.70
|
23.00
|
23.00
|
23.41
|
11.43
|
94,010
|
|
|
12/14/2017
|
+0.20 / +0.85%
|
23.50
|
23.80
|
22.80
|
23.70
|
23.20
|
11.78
|
79,960
|
|
|
12/13/2017
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.00
|
23.50
|
23.50
|
11.68
|
144,200
|
|
|
12/12/2017
|
-0.50 / -2.07%
|
24.00
|
24.20
|
22.55
|
23.70
|
23.32
|
11.78
|
162,800
|
|
|
12/11/2017
|
-0.40 / -1.63%
|
24.80
|
24.80
|
23.80
|
24.20
|
24.13
|
12.03
|
147,570
|
|
|
12/8/2017
|
+0.10 / +0.41%
|
24.50
|
24.90
|
24.00
|
24.60
|
24.21
|
12.23
|
179,710
|
|
|
12/7/2017
|
-0.20 / -0.81%
|
24.90
|
24.95
|
24.40
|
24.50
|
24.62
|
12.18
|
111,760
|
|
|
12/6/2017
|
-0.60 / -2.37%
|
24.70
|
25.40
|
24.40
|
24.70
|
24.68
|
12.28
|
127,450
|
|
|
12/5/2017
|
+0.40 / +1.61%
|
25.50
|
25.50
|
24.70
|
25.30
|
24.93
|
12.58
|
110,330
|
|
|
12/4/2017
|
-1.00 / -3.86%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.36
|
12.38
|
88,690
|
|
|
12/1/2017
|
-0.20 / -0.77%
|
26.05
|
26.20
|
25.50
|
25.90
|
25.94
|
12.88
|
42,450
|
|
|
11/30/2017
|
-0.10 / -0.38%
|
27.30
|
27.30
|
26.10
|
26.10
|
26.58
|
12.98
|
59,430
|
|
|
11/29/2017
|
+1.70 / +6.94%
|
24.50
|
26.20
|
24.50
|
26.20
|
25.77
|
13.03
|
175,370
|
|
|
11/28/2017
|
+0.45 / +1.87%
|
24.50
|
24.80
|
24.10
|
24.50
|
24.51
|
12.18
|
31,350
|
|
|
11/27/2017
|
-0.35 / -1.43%
|
24.50
|
24.60
|
24.05
|
24.05
|
24.30
|
11.96
|
100,390
|
|
|
11/24/2017
|
-0.60 / -2.40%
|
24.60
|
25.15
|
24.40
|
24.40
|
24.59
|
12.13
|
89,030
|
|
|
11/23/2017
|
+0.45 / +1.83%
|
24.55
|
25.00
|
24.40
|
25.00
|
24.63
|
12.43
|
36,930
|
|
|
11/22/2017
|
-0.05 / -0.20%
|
24.60
|
24.90
|
24.25
|
24.55
|
24.48
|
12.21
|
40,710
|
|
|
11/21/2017
|
+0.10 / +0.41%
|
24.80
|
24.80
|
24.40
|
24.60
|
24.48
|
12.23
|
66,310
|
|
|
11/20/2017
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.45
|
24.50
|
24.49
|
12.18
|
25,110
|
|
|
11/17/2017
|
-0.50 / -2.00%
|
25.00
|
25.30
|
24.50
|
24.50
|
24.75
|
12.18
|
59,600
|
|
|
11/16/2017
|
+0.50 / +2.04%
|
24.50
|
25.30
|
24.50
|
25.00
|
24.69
|
12.43
|
126,070
|
|
|
11/15/2017
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.40
|
24.50
|
24.53
|
12.18
|
25,640
|
|
|
11/14/2017
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.30
|
24.70
|
24.53
|
12.28
|
30,210
|
|
|
11/13/2017
|
+0.30 / +1.23%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.42
|
12.28
|
40,260
|
|
|
11/10/2017
|
+0.50 / +2.09%
|
24.00
|
24.80
|
23.90
|
24.40
|
24.39
|
12.13
|
153,710
|
|
|
11/9/2017
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.75
|
23.90
|
24.03
|
11.88
|
200,300
|
|
|
11/8/2017
|
-0.90 / -3.57%
|
25.00
|
25.00
|
23.70
|
24.30
|
24.31
|
12.08
|
161,050
|
|
|
11/7/2017
|
+0.15 / +0.60%
|
25.15
|
25.50
|
24.80
|
25.20
|
25.25
|
12.53
|
128,180
|
|
|