|
Closing price on 3/1/2023
|
|
| Open |
4.25 |
| High |
4.40 |
| Low |
4.10 |
| Volume |
63,900 |
| Split-adjusted Price |
4.40 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2023
|
0.00 / 0.00%
|
4.25
|
4.40
|
4.10
|
4.40
|
4.33
|
4.40
|
63,900
|
|
|
2/28/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.35
|
4.40
|
4.41
|
4.40
|
45,200
|
|
|
2/27/2023
|
-0.10 / -2.22%
|
4.55
|
4.55
|
4.36
|
4.40
|
4.42
|
4.40
|
36,200
|
|
|
2/24/2023
|
+0.01 / +0.22%
|
4.44
|
4.50
|
4.34
|
4.50
|
4.43
|
4.50
|
83,900
|
|
|
2/23/2023
|
-0.07 / -1.54%
|
4.58
|
4.58
|
4.40
|
4.49
|
4.45
|
4.49
|
74,000
|
|
|
2/22/2023
|
-0.04 / -0.87%
|
4.60
|
4.65
|
4.33
|
4.56
|
4.53
|
4.56
|
61,500
|
|
|
2/21/2023
|
+0.09 / +2.00%
|
4.60
|
4.68
|
4.55
|
4.60
|
4.60
|
4.60
|
121,700
|
|
|
2/20/2023
|
+0.11 / +2.50%
|
4.35
|
4.55
|
4.35
|
4.51
|
4.43
|
4.51
|
63,100
|
|
|
2/17/2023
|
-0.04 / -0.90%
|
4.44
|
4.45
|
4.40
|
4.40
|
4.43
|
4.40
|
14,800
|
|
|
2/16/2023
|
0.00 / 0.00%
|
4.45
|
4.49
|
4.30
|
4.44
|
4.37
|
4.44
|
31,700
|
|
|
2/15/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.44
|
4.37
|
4.44
|
79,900
|
|
|
2/14/2023
|
+0.04 / +0.91%
|
4.31
|
4.44
|
4.30
|
4.44
|
4.36
|
4.44
|
95,100
|
|
|
2/13/2023
|
-0.16 / -3.51%
|
4.45
|
4.62
|
4.31
|
4.40
|
4.43
|
4.40
|
115,100
|
|
|
2/10/2023
|
-0.04 / -0.87%
|
4.60
|
4.70
|
4.56
|
4.56
|
4.60
|
4.56
|
45,200
|
|
|
2/9/2023
|
-0.07 / -1.50%
|
4.79
|
4.79
|
4.56
|
4.60
|
4.65
|
4.60
|
63,500
|
|
|
2/8/2023
|
+0.06 / +1.30%
|
4.45
|
4.70
|
4.45
|
4.67
|
4.56
|
4.67
|
94,600
|
|
|
2/7/2023
|
-0.09 / -1.91%
|
4.70
|
4.75
|
4.39
|
4.61
|
4.69
|
4.61
|
93,300
|
|
|
2/6/2023
|
+0.06 / +1.29%
|
4.64
|
4.72
|
4.64
|
4.70
|
4.65
|
4.70
|
71,400
|
|
|
2/3/2023
|
-0.15 / -3.13%
|
4.83
|
4.85
|
4.62
|
4.64
|
4.72
|
4.64
|
86,200
|
|
|
2/2/2023
|
-0.08 / -1.64%
|
4.86
|
4.86
|
4.53
|
4.79
|
4.73
|
4.79
|
124,900
|
|
|
2/1/2023
|
-0.01 / -0.20%
|
4.88
|
5.16
|
4.87
|
4.87
|
4.98
|
4.87
|
533,700
|
|
|
1/31/2023
|
+0.09 / +1.88%
|
4.88
|
4.88
|
4.70
|
4.88
|
4.79
|
4.88
|
285,700
|
|
|
1/30/2023
|
+0.31 / +6.92%
|
4.52
|
4.79
|
4.52
|
4.79
|
4.74
|
4.79
|
713,900
|
|
|
1/27/2023
|
+0.16 / +3.70%
|
4.33
|
4.51
|
4.32
|
4.48
|
4.42
|
4.48
|
90,000
|
|
|
1/19/2023
|
+0.07 / +1.65%
|
4.25
|
4.32
|
4.20
|
4.32
|
4.29
|
4.32
|
59,700
|
|
|
1/18/2023
|
+0.02 / +0.47%
|
4.30
|
4.38
|
4.17
|
4.25
|
4.29
|
4.25
|
63,600
|
|
|
1/17/2023
|
+0.03 / +0.71%
|
4.27
|
4.28
|
4.12
|
4.23
|
4.20
|
4.23
|
77,700
|
|
|
1/16/2023
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.13
|
4.20
|
84,100
|
|
|
1/13/2023
|
-0.06 / -1.44%
|
4.12
|
4.21
|
4.10
|
4.10
|
4.12
|
4.10
|
25,700
|
|
|
1/12/2023
|
+0.01 / +0.24%
|
4.20
|
4.26
|
4.12
|
4.16
|
4.16
|
4.16
|
23,200
|
|
|