|
|
Closing price on 3/18/2019
|
|
| Open |
12.55 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
26,900 |
| Split-adjusted Price |
6.89 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2019
|
+0.10 / +0.80%
|
12.55
|
12.70
|
12.40
|
12.60
|
12.53
|
6.89
|
26,900
|
|
|
3/15/2019
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.40
|
12.50
|
12.46
|
6.84
|
120,660
|
|
|
3/14/2019
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.45
|
12.41
|
6.81
|
78,620
|
|
|
3/13/2019
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.20
|
12.45
|
12.37
|
6.81
|
72,890
|
|
|
3/12/2019
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.30
|
12.50
|
12.41
|
6.84
|
94,390
|
|
|
3/11/2019
|
+0.30 / +2.46%
|
12.20
|
12.55
|
12.20
|
12.50
|
12.41
|
6.84
|
105,210
|
|
|
3/8/2019
|
-0.20 / -1.61%
|
12.35
|
12.35
|
12.05
|
12.20
|
12.16
|
6.67
|
22,780
|
|
|
3/7/2019
|
-0.35 / -2.75%
|
12.75
|
12.75
|
12.20
|
12.40
|
12.47
|
6.78
|
40,670
|
|
|
3/6/2019
|
0.00 / 0.00%
|
12.40
|
12.75
|
12.40
|
12.75
|
12.45
|
6.97
|
11,970
|
|
|
3/5/2019
|
+0.15 / +1.19%
|
12.25
|
12.90
|
12.25
|
12.75
|
12.75
|
6.97
|
44,690
|
|
|
3/4/2019
|
+0.30 / +2.44%
|
11.80
|
12.95
|
11.80
|
12.60
|
12.49
|
6.89
|
175,370
|
|
|
3/1/2019
|
+0.80 / +6.96%
|
11.65
|
12.30
|
11.65
|
12.30
|
12.11
|
6.73
|
140,270
|
|
|
2/28/2019
|
+0.05 / +0.44%
|
11.50
|
12.00
|
11.45
|
11.50
|
11.76
|
6.29
|
74,760
|
|
|
2/27/2019
|
-0.05 / -0.43%
|
11.50
|
11.65
|
11.45
|
11.45
|
11.55
|
6.26
|
19,820
|
|
|
2/26/2019
|
-0.25 / -2.13%
|
11.75
|
11.75
|
11.50
|
11.50
|
11.53
|
6.29
|
13,700
|
|
|
2/25/2019
|
-0.15 / -1.26%
|
11.50
|
11.90
|
11.50
|
11.75
|
11.54
|
6.43
|
58,220
|
|
|
2/22/2019
|
+0.20 / +1.71%
|
11.70
|
12.50
|
11.70
|
11.90
|
11.96
|
6.51
|
33,530
|
|
|
2/21/2019
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.55
|
11.70
|
11.56
|
6.40
|
3,720
|
|
|
2/20/2019
|
+0.05 / +0.43%
|
11.55
|
11.75
|
11.55
|
11.75
|
11.74
|
6.43
|
6,220
|
|
|
2/19/2019
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.65
|
6.40
|
31,680
|
|
|
2/18/2019
|
+0.50 / +4.50%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.66
|
6.34
|
22,380
|
|
|
2/15/2019
|
-0.10 / -0.81%
|
12.30
|
12.80
|
12.10
|
12.20
|
12.43
|
6.07
|
53,750
|
|
|
2/14/2019
|
-0.30 / -2.38%
|
12.60
|
12.65
|
12.30
|
12.30
|
12.43
|
6.12
|
33,870
|
|
|
2/13/2019
|
0.00 / 0.00%
|
12.50
|
12.90
|
12.30
|
12.60
|
12.62
|
6.26
|
13,550
|
|
|
2/12/2019
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.30
|
12.60
|
12.44
|
6.26
|
28,780
|
|
|
2/11/2019
|
-0.60 / -4.65%
|
13.40
|
13.40
|
12.30
|
12.30
|
12.40
|
6.12
|
28,060
|
|
|
2/1/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.83
|
6.41
|
6,080
|
|
|
1/31/2019
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.20
|
12.90
|
12.38
|
6.41
|
11,070
|
|
|
1/30/2019
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.63
|
6.21
|
23,590
|
|
|
1/29/2019
|
-0.35 / -2.64%
|
13.05
|
13.10
|
12.80
|
12.90
|
12.92
|
6.41
|
18,420
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|