|
|
Closing price on 3/1/2018
|
|
| Open |
22.00 |
| High |
23.50 |
| Low |
21.20 |
| Volume |
38,130 |
| Split-adjusted Price |
11.09 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
+0.10 / +0.45%
|
22.00
|
23.50
|
21.20
|
22.30
|
22.34
|
11.09
|
38,130
|
|
|
2/28/2018
|
-0.80 / -3.48%
|
23.00
|
23.10
|
22.20
|
22.20
|
22.66
|
11.04
|
73,480
|
|
|
2/27/2018
|
-0.90 / -3.77%
|
23.60
|
24.00
|
22.90
|
23.00
|
23.28
|
11.43
|
75,010
|
|
|
2/26/2018
|
-0.05 / -0.21%
|
24.75
|
24.75
|
23.40
|
23.90
|
23.84
|
11.88
|
111,210
|
|
|
2/23/2018
|
+0.55 / +2.35%
|
23.70
|
25.00
|
22.50
|
23.95
|
23.67
|
11.91
|
100,830
|
|
|
2/22/2018
|
+1.00 / +4.46%
|
23.20
|
23.95
|
22.95
|
23.40
|
23.54
|
11.63
|
236,770
|
|
|
2/21/2018
|
+1.45 / +6.92%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.10
|
11.14
|
111,560
|
|
|
2/13/2018
|
+1.35 / +6.89%
|
20.00
|
20.95
|
19.50
|
20.95
|
20.52
|
10.42
|
55,080
|
|
|
2/12/2018
|
+0.85 / +4.53%
|
18.90
|
19.80
|
18.90
|
19.60
|
19.24
|
9.74
|
40,690
|
|
|
2/9/2018
|
+0.30 / +1.63%
|
17.65
|
18.90
|
17.65
|
18.75
|
18.47
|
9.32
|
13,480
|
|
|
2/8/2018
|
-0.05 / -0.27%
|
19.10
|
19.10
|
18.30
|
18.45
|
18.68
|
9.17
|
19,810
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|