|
|
Closing price on 2/2/2021
|
|
| Open |
8.56 |
| High |
8.70 |
| Low |
8.08 |
| Volume |
776,300 |
| Split-adjusted Price |
7.53 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
-0.06 / -0.69%
|
8.56
|
8.70
|
8.08
|
8.60
|
8.41
|
7.53
|
776,300
|
|
|
2/1/2021
|
-0.64 / -6.88%
|
9.30
|
9.31
|
8.66
|
8.66
|
8.78
|
7.58
|
724,400
|
|
|
1/29/2021
|
+0.13 / +1.42%
|
8.53
|
9.59
|
8.53
|
9.30
|
9.00
|
8.14
|
443,700
|
|
|
1/28/2021
|
-0.69 / -7.00%
|
9.17
|
9.50
|
9.17
|
9.17
|
9.17
|
8.02
|
678,400
|
|
|
1/27/2021
|
-0.74 / -6.98%
|
10.15
|
10.30
|
9.86
|
9.86
|
10.02
|
8.63
|
953,400
|
|
|
1/26/2021
|
-0.70 / -6.19%
|
11.00
|
11.10
|
10.55
|
10.60
|
10.77
|
9.28
|
766,200
|
|
|
1/25/2021
|
-0.60 / -5.04%
|
11.30
|
11.90
|
11.25
|
11.30
|
11.33
|
9.89
|
890,800
|
|
|
1/22/2021
|
-0.15 / -1.24%
|
12.40
|
12.40
|
11.85
|
11.90
|
12.06
|
10.41
|
643,200
|
|
|
1/21/2021
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.80
|
12.05
|
12.15
|
10.54
|
899,800
|
|
|
1/20/2021
|
+0.25 / +2.16%
|
11.70
|
12.10
|
10.85
|
11.85
|
11.68
|
10.37
|
1,120,700
|
|
|
1/19/2021
|
-0.05 / -0.43%
|
12.40
|
12.45
|
10.85
|
11.60
|
11.94
|
10.15
|
1,428,900
|
|
|
1/18/2021
|
+0.75 / +6.88%
|
11.00
|
11.65
|
10.95
|
11.65
|
11.65
|
10.19
|
1,347,200
|
|
|
1/15/2021
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.80
|
10.90
|
10.93
|
9.54
|
490,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.80
|
11.00
|
11.13
|
9.63
|
725,100
|
|
|
1/13/2021
|
+0.65 / +6.28%
|
10.45
|
11.05
|
10.40
|
11.00
|
10.71
|
9.63
|
1,942,700
|
|
|
1/12/2021
|
-0.15 / -1.43%
|
10.60
|
10.60
|
10.30
|
10.35
|
10.43
|
9.06
|
664,900
|
|
|
1/11/2021
|
+0.05 / +0.48%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
9.19
|
943,600
|
|
|
1/8/2021
|
-0.20 / -1.88%
|
10.60
|
10.65
|
10.30
|
10.45
|
10.44
|
9.14
|
1,079,400
|
|
|
1/7/2021
|
-0.15 / -1.39%
|
10.50
|
10.90
|
10.30
|
10.65
|
10.55
|
9.32
|
1,302,500
|
|
|
1/6/2021
|
+0.35 / +3.35%
|
11.10
|
11.10
|
10.40
|
10.80
|
10.79
|
9.45
|
1,646,800
|
|
|
1/5/2021
|
+0.65 / +6.63%
|
9.80
|
10.45
|
9.70
|
10.45
|
9.80
|
9.14
|
2,722,600
|
|
|
1/4/2021
|
+0.07 / +0.72%
|
9.75
|
9.95
|
9.70
|
9.80
|
9.81
|
8.58
|
1,026,700
|
|
|
12/31/2020
|
+0.03 / +0.31%
|
9.70
|
9.85
|
9.70
|
9.73
|
9.78
|
8.51
|
888,930
|
|
|
12/30/2020
|
+0.16 / +1.68%
|
9.60
|
9.98
|
9.40
|
9.70
|
9.67
|
8.49
|
1,517,730
|
|
|
12/29/2020
|
+0.06 / +0.63%
|
9.50
|
9.78
|
9.40
|
9.54
|
9.56
|
8.35
|
1,019,760
|
|
|
12/28/2020
|
-0.02 / -0.21%
|
10.00
|
10.00
|
9.36
|
9.48
|
9.60
|
8.30
|
1,376,990
|
|
|
12/25/2020
|
+0.05 / +0.53%
|
9.45
|
9.80
|
9.30
|
9.50
|
9.46
|
8.31
|
1,238,700
|
|
|
12/24/2020
|
-0.52 / -5.22%
|
9.99
|
10.00
|
9.28
|
9.45
|
9.50
|
8.27
|
1,246,720
|
|
|
12/23/2020
|
+0.28 / +2.89%
|
10.35
|
10.35
|
9.80
|
9.97
|
10.11
|
8.72
|
1,902,630
|
|
|
12/22/2020
|
+0.63 / +6.95%
|
8.86
|
9.69
|
8.86
|
9.69
|
9.28
|
8.48
|
1,970,030
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|