|
|
Closing price on 12/2/2019
|
|
| Open |
9.99 |
| High |
9.99 |
| Low |
9.10 |
| Volume |
11,180 |
| Split-adjusted Price |
5.45 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/1/2019
|
+0.15 / +1.47%
|
10.20
|
10.35
|
10.20
|
10.35
|
10.28
|
5.66
|
142,460
|
|
|
10/31/2019
|
+0.15 / +1.49%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.34
|
5.58
|
5,510
|
|
|
10/30/2019
|
-0.05 / -0.50%
|
9.90
|
10.35
|
9.90
|
10.05
|
10.14
|
5.50
|
897,830
|
|
|
10/29/2019
|
-0.60 / -5.61%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.08
|
5.52
|
65,310
|
|
|
10/28/2019
|
-0.70 / -6.14%
|
10.70
|
11.50
|
10.70
|
10.70
|
10.97
|
5.85
|
63,790
|
|
|
10/25/2019
|
-0.15 / -1.30%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.53
|
6.23
|
36,680
|
|
|
10/24/2019
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.50
|
11.55
|
11.54
|
6.32
|
22,680
|
|
|
10/23/2019
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.55
|
11.60
|
6.32
|
44,500
|
|
|
10/22/2019
|
-0.85 / -6.85%
|
12.40
|
12.45
|
11.55
|
11.55
|
12.21
|
6.32
|
81,970
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|