|
|
Closing price on 2/11/2022
|
|
| Open |
14.05 |
| High |
14.45 |
| Low |
14.05 |
| Volume |
169,200 |
| Split-adjusted Price |
14.30 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2022
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.32
|
14.30
|
169,200
|
|
|
2/10/2022
|
+0.30 / +2.14%
|
14.20
|
14.45
|
14.00
|
14.30
|
14.17
|
14.30
|
398,300
|
|
|
2/9/2022
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.98
|
14.00
|
482,400
|
|
|
2/8/2022
|
+0.15 / +1.08%
|
13.95
|
14.30
|
13.85
|
14.10
|
14.01
|
14.10
|
250,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.75
|
13.95
|
14.03
|
13.95
|
385,200
|
|
|
1/28/2022
|
+0.65 / +4.89%
|
13.50
|
14.00
|
13.15
|
13.95
|
13.42
|
13.95
|
246,800
|
|
|
1/27/2022
|
-0.30 / -2.21%
|
13.50
|
13.65
|
13.10
|
13.30
|
13.39
|
13.30
|
115,900
|
|
|
1/26/2022
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.30
|
13.60
|
13.51
|
13.60
|
312,200
|
|
|
1/25/2022
|
-0.35 / -2.53%
|
13.85
|
13.85
|
13.35
|
13.50
|
13.61
|
13.50
|
225,200
|
|
|
1/24/2022
|
-0.85 / -5.78%
|
14.80
|
14.80
|
13.85
|
13.85
|
14.21
|
13.85
|
206,500
|
|
|
1/21/2022
|
+0.20 / +1.38%
|
14.75
|
14.80
|
14.30
|
14.70
|
14.60
|
14.70
|
280,100
|
|
|
1/20/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.85
|
14.50
|
14.17
|
14.50
|
212,400
|
|
|
1/19/2022
|
-0.30 / -2.07%
|
14.80
|
14.80
|
13.90
|
14.20
|
14.09
|
14.20
|
209,400
|
|
|
1/18/2022
|
+0.50 / +3.57%
|
14.95
|
14.95
|
14.00
|
14.50
|
14.57
|
14.50
|
463,100
|
|
|
1/17/2022
|
-1.00 / -5.88%
|
17.20
|
17.80
|
16.00
|
16.00
|
17.13
|
14.00
|
1,048,900
|
|
|
1/14/2022
|
+0.50 / +3.03%
|
16.30
|
17.20
|
16.00
|
17.00
|
16.52
|
14.88
|
2,962,574
|
|
|
1/13/2022
|
-0.70 / -4.07%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.74
|
14.44
|
582,900
|
|
|
1/12/2022
|
-0.10 / -0.58%
|
17.10
|
17.40
|
16.45
|
17.20
|
17.04
|
15.05
|
774,400
|
|
|
1/11/2022
|
-0.10 / -0.57%
|
17.40
|
17.75
|
17.15
|
17.30
|
17.44
|
15.14
|
720,700
|
|
|
1/10/2022
|
-0.40 / -2.25%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.71
|
15.23
|
1,124,400
|
|
|
1/7/2022
|
-0.30 / -1.66%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.86
|
15.58
|
899,200
|
|
|
1/6/2022
|
+0.10 / +0.56%
|
18.25
|
18.40
|
17.90
|
18.10
|
18.15
|
15.84
|
783,800
|
|
|
1/5/2022
|
+0.25 / +1.41%
|
17.80
|
18.50
|
17.55
|
18.00
|
17.92
|
15.75
|
974,900
|
|
|
1/4/2022
|
-0.10 / -0.56%
|
17.85
|
18.00
|
17.75
|
17.75
|
17.82
|
15.53
|
745,300
|
|
|
12/31/2021
|
-0.30 / -1.65%
|
18.50
|
18.50
|
17.85
|
17.85
|
18.04
|
15.62
|
512,100
|
|
|
12/30/2021
|
+0.25 / +1.40%
|
18.00
|
18.30
|
17.75
|
18.15
|
17.96
|
15.88
|
653,600
|
|
|
12/29/2021
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.80
|
17.90
|
17.95
|
15.66
|
461,500
|
|
|
12/28/2021
|
-0.10 / -0.56%
|
17.90
|
18.50
|
17.80
|
17.90
|
18.01
|
15.66
|
760,200
|
|
|
12/27/2021
|
-0.10 / -0.55%
|
17.90
|
18.20
|
17.80
|
18.00
|
17.94
|
15.75
|
467,400
|
|
|
12/24/2021
|
-0.25 / -1.36%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.19
|
15.84
|
790,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|