|
|
Closing price on 12/23/2021
|
|
| Open |
18.45 |
| High |
18.80 |
| Low |
17.85 |
| Volume |
1,060,400 |
| Split-adjusted Price |
16.06 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2021
|
0.00 / 0.00%
|
18.45
|
18.80
|
17.85
|
18.35
|
18.36
|
16.06
|
1,060,400
|
|
|
12/22/2021
|
+0.75 / +4.26%
|
18.00
|
18.60
|
17.45
|
18.35
|
18.14
|
16.06
|
1,049,000
|
|
|
12/21/2021
|
-0.15 / -0.85%
|
17.70
|
18.10
|
17.10
|
17.60
|
17.50
|
15.40
|
1,304,900
|
|
|
12/20/2021
|
-0.65 / -3.53%
|
18.20
|
18.50
|
17.70
|
17.75
|
17.98
|
15.53
|
829,800
|
|
|
12/17/2021
|
-0.20 / -1.08%
|
18.75
|
18.90
|
18.20
|
18.40
|
18.46
|
16.10
|
559,800
|
|
|
12/16/2021
|
+0.35 / +1.92%
|
18.30
|
18.80
|
18.20
|
18.60
|
18.50
|
16.28
|
836,500
|
|
|
12/15/2021
|
+0.25 / +1.39%
|
18.00
|
18.75
|
18.00
|
18.25
|
18.31
|
15.97
|
1,300,700
|
|
|
12/14/2021
|
-0.40 / -2.17%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.19
|
15.75
|
767,600
|
|
|
12/13/2021
|
+0.75 / +4.25%
|
17.80
|
18.45
|
17.80
|
18.40
|
18.27
|
16.10
|
1,188,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.80
|
17.95
|
17.40
|
17.65
|
17.71
|
15.44
|
441,100
|
|
|
12/9/2021
|
+0.20 / +1.15%
|
17.30
|
17.90
|
17.30
|
17.65
|
17.55
|
15.44
|
558,700
|
|
|
12/8/2021
|
-0.20 / -1.13%
|
17.30
|
17.80
|
17.30
|
17.45
|
17.48
|
15.27
|
649,700
|
|
|
12/7/2021
|
+0.35 / +2.02%
|
17.90
|
17.90
|
17.30
|
17.65
|
17.51
|
15.44
|
768,000
|
|
|
12/6/2021
|
-0.40 / -2.26%
|
17.70
|
18.30
|
17.25
|
17.30
|
17.62
|
15.14
|
1,069,300
|
|
|
12/3/2021
|
-0.90 / -4.84%
|
18.90
|
18.90
|
17.70
|
17.70
|
18.31
|
15.49
|
1,205,000
|
|
|
12/2/2021
|
+1.20 / +6.90%
|
17.50
|
18.60
|
17.25
|
18.60
|
18.18
|
16.28
|
2,321,800
|
|
|
12/1/2021
|
+0.25 / +1.46%
|
17.00
|
17.45
|
17.00
|
17.40
|
17.27
|
15.23
|
545,900
|
|
|
11/30/2021
|
+0.15 / +0.88%
|
17.05
|
17.70
|
17.00
|
17.15
|
17.28
|
15.01
|
1,334,400
|
|
|
11/29/2021
|
+0.10 / +0.59%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.65
|
14.88
|
703,800
|
|
|
11/26/2021
|
-0.25 / -1.46%
|
17.20
|
17.80
|
16.70
|
16.90
|
17.09
|
14.79
|
975,600
|
|
|
11/25/2021
|
-0.15 / -0.87%
|
17.00
|
17.50
|
16.95
|
17.15
|
17.25
|
15.01
|
811,400
|
|
|
11/24/2021
|
-0.10 / -0.57%
|
17.85
|
17.85
|
17.30
|
17.30
|
17.48
|
15.14
|
924,300
|
|
|
11/23/2021
|
+0.70 / +4.19%
|
16.60
|
17.45
|
16.60
|
17.40
|
17.10
|
15.23
|
1,192,800
|
|
|
11/22/2021
|
-0.80 / -4.57%
|
17.20
|
17.80
|
16.50
|
16.70
|
17.08
|
14.61
|
1,807,100
|
|
|
11/19/2021
|
-0.85 / -4.63%
|
19.35
|
19.35
|
17.10
|
17.50
|
18.09
|
15.31
|
3,461,400
|
|
|
11/18/2021
|
+1.20 / +7.00%
|
18.35
|
18.35
|
18.35
|
18.35
|
18.35
|
16.06
|
906,500
|
|
|
11/17/2021
|
+1.10 / +6.85%
|
16.20
|
17.15
|
16.00
|
17.15
|
16.83
|
15.01
|
1,949,600
|
|
|
11/16/2021
|
-0.55 / -3.31%
|
16.80
|
16.80
|
15.80
|
16.05
|
16.32
|
14.04
|
1,241,800
|
|
|
11/15/2021
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.35
|
16.60
|
16.64
|
14.53
|
3,116,100
|
|
|
11/12/2021
|
-0.15 / -0.89%
|
17.20
|
17.30
|
16.60
|
16.65
|
16.94
|
14.57
|
1,905,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,803,000
|
8.68
|
0.93%
|
|
|
|
ABS
|
359,600
|
4.80
|
0.84%
|
|
|
|
APC
|
7,500
|
7.20
|
1.41%
|
|
|
|
APH
|
390,900
|
7.24
|
-0.14%
|
|
|
|
APP
|
1,000
|
6.50
|
-1.52%
|
|
|
|
BMP
|
94,000
|
118.60
|
-0.59%
|
|
|
|
BRC
|
11,500
|
14.25
|
0.35%
|
|
|
|
BRR
|
6,700
|
23.50
|
1.29%
|
|
|
|
CSV
|
1,811,900
|
45.70
|
-0.65%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|