|
|
Closing price on 2/7/2018
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.30 |
| Volume |
30,420 |
| Split-adjusted Price |
9.20 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
+0.50 / +2.78%
|
19.00
|
19.20
|
18.30
|
18.50
|
18.70
|
9.20
|
30,420
|
|
|
2/6/2018
|
-0.80 / -4.26%
|
18.10
|
18.10
|
17.50
|
18.00
|
17.58
|
8.95
|
90,590
|
|
|
2/5/2018
|
-1.40 / -6.93%
|
20.00
|
20.00
|
18.80
|
18.80
|
19.24
|
9.35
|
24,790
|
|
|
2/2/2018
|
+0.25 / +1.25%
|
20.50
|
20.60
|
19.90
|
20.20
|
20.22
|
10.04
|
41,090
|
|
|
2/1/2018
|
+1.30 / +6.97%
|
18.80
|
19.95
|
18.65
|
19.95
|
19.65
|
9.92
|
142,060
|
|
|
1/31/2018
|
+0.65 / +3.61%
|
18.10
|
19.00
|
18.10
|
18.65
|
18.53
|
9.27
|
43,230
|
|
|
1/30/2018
|
-0.50 / -2.70%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.12
|
8.95
|
62,760
|
|
|
1/29/2018
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.55
|
9.20
|
70,440
|
|
|
1/26/2018
|
-0.70 / -3.55%
|
19.80
|
19.80
|
18.75
|
19.00
|
19.25
|
9.45
|
96,710
|
|
|
1/25/2018
|
-0.60 / -2.96%
|
20.30
|
20.30
|
18.90
|
19.70
|
19.87
|
9.79
|
70,320
|
|
|
1/22/2018
|
-0.25 / -1.22%
|
20.60
|
20.60
|
20.10
|
20.30
|
20.31
|
10.09
|
31,300
|
|
|
1/19/2018
|
+0.15 / +0.74%
|
20.80
|
20.80
|
20.40
|
20.55
|
20.53
|
10.22
|
39,460
|
|
|
1/18/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.18
|
10.14
|
55,700
|
|
|
1/17/2018
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.30
|
20.40
|
20.49
|
10.14
|
19,770
|
|
|
1/16/2018
|
0.00 / 0.00%
|
20.85
|
20.85
|
20.30
|
20.40
|
20.40
|
10.14
|
18,680
|
|
|
1/15/2018
|
+0.30 / +1.49%
|
20.10
|
20.80
|
20.10
|
20.40
|
20.34
|
10.14
|
56,980
|
|
|
1/12/2018
|
-0.50 / -2.43%
|
20.70
|
20.70
|
20.00
|
20.10
|
20.22
|
9.99
|
54,890
|
|
|
1/11/2018
|
-0.30 / -1.44%
|
20.20
|
20.80
|
20.20
|
20.60
|
20.59
|
10.24
|
29,390
|
|
|
1/10/2018
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.25
|
20.90
|
20.73
|
10.39
|
35,800
|
|
|
1/9/2018
|
+0.90 / +4.46%
|
20.20
|
21.30
|
20.00
|
21.10
|
20.45
|
10.49
|
126,970
|
|
|
1/8/2018
|
+0.20 / +1.00%
|
19.50
|
20.20
|
19.50
|
20.20
|
19.78
|
10.04
|
26,240
|
|
|
1/5/2018
|
-0.20 / -0.99%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.02
|
9.94
|
32,020
|
|
|
1/4/2018
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.80
|
20.20
|
20.02
|
10.04
|
72,370
|
|
|
1/3/2018
|
-0.20 / -0.98%
|
20.45
|
20.45
|
19.90
|
20.30
|
20.07
|
10.09
|
90,350
|
|
|
1/2/2018
|
-0.20 / -0.97%
|
20.70
|
20.80
|
20.00
|
20.50
|
20.37
|
10.19
|
39,510
|
|
|
12/29/2017
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.30
|
20.70
|
20.68
|
10.29
|
52,040
|
|
|
12/28/2017
|
+0.10 / +0.48%
|
20.40
|
21.10
|
20.40
|
21.10
|
20.77
|
10.49
|
46,760
|
|
|
12/27/2017
|
-0.50 / -2.33%
|
21.60
|
21.60
|
20.80
|
21.00
|
21.12
|
10.44
|
51,800
|
|
|
12/26/2017
|
+1.00 / +4.88%
|
21.20
|
21.50
|
20.85
|
21.50
|
21.18
|
10.69
|
77,530
|
|
|
12/25/2017
|
+0.55 / +2.76%
|
20.40
|
20.50
|
19.95
|
20.50
|
20.12
|
10.19
|
74,460
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|