|
Closing price on 2/17/2020
|
|
| Open |
9.40 |
| High |
9.89 |
| Low |
9.35 |
| Volume |
4,270 |
| Split-adjusted Price |
5.35 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2020
|
-0.26 / -2.59%
|
9.40
|
9.89
|
9.35
|
9.79
|
9.37
|
5.35
|
4,270
|
|
|
2/14/2020
|
+0.65 / +6.91%
|
8.90
|
10.05
|
8.90
|
10.05
|
9.48
|
5.50
|
11,500
|
|
|
2/13/2020
|
+0.20 / +2.17%
|
8.61
|
9.40
|
8.61
|
9.40
|
9.11
|
5.14
|
8,120
|
|
|
2/12/2020
|
+0.20 / +2.22%
|
8.51
|
9.20
|
8.38
|
9.20
|
8.61
|
5.03
|
21,140
|
|
|
2/11/2020
|
-0.15 / -1.64%
|
8.60
|
9.00
|
8.51
|
9.00
|
8.64
|
4.92
|
9,720
|
|
|
2/10/2020
|
+0.15 / +1.67%
|
9.15
|
9.15
|
9.15
|
9.15
|
9.15
|
5.00
|
10
|
|
|
2/7/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.83
|
4.92
|
14,840
|
|
|
2/6/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.03
|
5,000
|
|
|
2/5/2020
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
9.03
|
5.03
|
130
|
|
|
2/4/2020
|
-0.35 / -3.74%
|
9.00
|
9.00
|
8.71
|
9.00
|
8.93
|
4.92
|
970
|
|
|
2/3/2020
|
-0.05 / -0.53%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
5.11
|
340
|
|
|
1/31/2020
|
-0.25 / -2.59%
|
9.65
|
9.65
|
9.10
|
9.40
|
9.54
|
5.14
|
44,220
|
|
|
1/30/2020
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.28
|
30,000
|
|
|
1/22/2020
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.65
|
9.65
|
9.65
|
5.28
|
0
|
|
|
1/21/2020
|
-0.05 / -0.52%
|
9.60
|
9.65
|
9.60
|
9.65
|
9.63
|
5.28
|
1,000
|
|
|
1/20/2020
|
+0.30 / +3.19%
|
8.91
|
9.80
|
8.91
|
9.70
|
9.05
|
5.30
|
55,340
|
|
|
1/17/2020
|
-0.20 / -2.08%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.14
|
350
|
|
|
1/16/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.25
|
0
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.25
|
50,200
|
|
|
1/14/2020
|
0.00 / 0.00%
|
9.45
|
9.60
|
9.45
|
9.60
|
9.53
|
5.25
|
2,120
|
|
|
1/13/2020
|
+0.30 / +3.23%
|
9.50
|
9.84
|
9.49
|
9.60
|
9.51
|
5.25
|
115,400
|
|
|
1/10/2020
|
-0.09 / -0.96%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.09
|
260
|
|
|
1/9/2020
|
+0.19 / +2.07%
|
9.45
|
9.46
|
9.10
|
9.39
|
9.41
|
5.14
|
87,230
|
|
|
1/8/2020
|
-0.14 / -1.50%
|
9.30
|
9.39
|
9.20
|
9.20
|
9.27
|
5.03
|
210
|
|
|
1/7/2020
|
-0.06 / -0.64%
|
9.40
|
9.45
|
9.09
|
9.34
|
9.39
|
5.11
|
104,330
|
|
|
1/6/2020
|
0.00 / 0.00%
|
9.49
|
9.50
|
9.10
|
9.40
|
9.49
|
5.14
|
54,500
|
|
|
1/3/2020
|
-0.20 / -2.08%
|
9.55
|
9.60
|
9.10
|
9.40
|
9.53
|
5.14
|
132,470
|
|
|
1/2/2020
|
+0.20 / +2.13%
|
9.90
|
9.90
|
9.00
|
9.60
|
9.48
|
5.25
|
64,560
|
|
|
12/31/2019
|
-0.10 / -1.05%
|
9.05
|
9.40
|
9.01
|
9.40
|
9.22
|
5.14
|
1,690
|
|
|
12/30/2019
|
-0.15 / -1.55%
|
9.90
|
9.90
|
9.25
|
9.50
|
9.68
|
5.20
|
620
|
|
|