|
Closing price on 12/9/2022
|
|
| Open |
4.30 |
| High |
4.38 |
| Low |
4.03 |
| Volume |
95,800 |
| Split-adjusted Price |
4.38 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2022
|
+0.09 / +2.10%
|
4.30
|
4.38
|
4.03
|
4.38
|
4.25
|
4.38
|
95,800
|
|
|
12/8/2022
|
+0.03 / +0.70%
|
4.49
|
4.49
|
4.20
|
4.29
|
4.29
|
4.29
|
187,200
|
|
|
12/7/2022
|
-0.30 / -6.58%
|
4.32
|
4.55
|
4.26
|
4.26
|
4.34
|
4.26
|
139,500
|
|
|
12/6/2022
|
-0.33 / -6.75%
|
4.89
|
4.89
|
4.55
|
4.56
|
4.61
|
4.56
|
339,700
|
|
|
12/5/2022
|
-0.01 / -0.20%
|
5.08
|
5.08
|
4.80
|
4.89
|
4.96
|
4.89
|
182,400
|
|
|
12/2/2022
|
+0.06 / +1.24%
|
4.85
|
4.90
|
4.53
|
4.90
|
4.80
|
4.90
|
186,900
|
|
|
12/1/2022
|
+0.18 / +3.86%
|
4.75
|
4.98
|
4.44
|
4.84
|
4.85
|
4.84
|
563,700
|
|
|
11/30/2022
|
-0.02 / -0.43%
|
4.64
|
4.72
|
4.52
|
4.66
|
4.61
|
4.66
|
177,200
|
|
|
11/29/2022
|
+0.14 / +3.08%
|
4.74
|
4.74
|
4.41
|
4.68
|
4.58
|
4.68
|
148,400
|
|
|
11/28/2022
|
+0.29 / +6.82%
|
4.35
|
4.54
|
4.30
|
4.54
|
4.46
|
4.54
|
179,000
|
|
|
11/25/2022
|
+0.12 / +2.91%
|
4.10
|
4.25
|
4.10
|
4.25
|
4.13
|
4.25
|
112,100
|
|
|
11/24/2022
|
-0.03 / -0.72%
|
3.97
|
4.16
|
3.87
|
4.13
|
4.02
|
4.13
|
149,400
|
|
|
11/23/2022
|
-0.21 / -4.81%
|
4.49
|
4.49
|
4.10
|
4.16
|
4.20
|
4.16
|
82,500
|
|
|
11/22/2022
|
+0.19 / +4.55%
|
4.10
|
4.47
|
4.10
|
4.37
|
4.40
|
4.37
|
229,900
|
|
|
11/21/2022
|
+0.27 / +6.91%
|
3.96
|
4.18
|
3.90
|
4.18
|
4.03
|
4.18
|
178,400
|
|
|
11/18/2022
|
+0.02 / +0.51%
|
3.90
|
3.99
|
3.75
|
3.91
|
3.87
|
3.91
|
83,400
|
|
|
11/17/2022
|
+0.21 / +5.71%
|
3.87
|
3.92
|
3.82
|
3.89
|
3.87
|
3.89
|
98,300
|
|
|
11/16/2022
|
+0.24 / +6.98%
|
3.20
|
3.68
|
3.20
|
3.68
|
3.39
|
3.68
|
219,900
|
|
|
11/15/2022
|
-0.25 / -6.78%
|
3.44
|
3.68
|
3.44
|
3.44
|
3.45
|
3.44
|
230,800
|
|
|
11/14/2022
|
-0.16 / -4.16%
|
3.59
|
3.69
|
3.59
|
3.69
|
3.59
|
3.69
|
258,600
|
|
|
11/11/2022
|
-0.09 / -2.28%
|
4.15
|
4.15
|
3.85
|
3.85
|
3.92
|
3.85
|
73,700
|
|
|
11/10/2022
|
-0.26 / -6.19%
|
4.00
|
4.40
|
3.91
|
3.94
|
3.97
|
3.94
|
136,400
|
|
|
11/9/2022
|
+0.07 / +1.69%
|
4.13
|
4.22
|
3.91
|
4.20
|
4.12
|
4.20
|
88,800
|
|
|
11/8/2022
|
-0.26 / -5.92%
|
4.10
|
4.28
|
4.10
|
4.13
|
4.12
|
4.13
|
137,000
|
|
|
11/7/2022
|
-0.33 / -6.99%
|
4.85
|
4.85
|
4.39
|
4.39
|
4.41
|
4.39
|
199,300
|
|
|
11/4/2022
|
-0.18 / -3.67%
|
4.81
|
4.90
|
4.70
|
4.72
|
4.77
|
4.72
|
101,800
|
|
|
11/3/2022
|
-0.07 / -1.41%
|
4.99
|
4.99
|
4.81
|
4.90
|
4.86
|
4.90
|
24,700
|
|
|
11/2/2022
|
+0.11 / +2.26%
|
4.87
|
5.00
|
4.82
|
4.97
|
4.88
|
4.97
|
97,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.80
|
4.86
|
4.86
|
4.86
|
91,500
|
|
|
10/31/2022
|
-0.24 / -4.71%
|
5.16
|
5.16
|
4.80
|
4.86
|
4.92
|
4.86
|
74,600
|
|
|