|
Closing price on 3/28/2023
|
|
Open |
4.50 |
High |
4.52 |
Low |
4.38 |
Volume |
50,600 |
Split-adjusted Price |
4.47 |
|
|
PLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2023
|
0.00 / 0.00%
|
4.50
|
4.52
|
4.38
|
4.47
|
4.46
|
4.47
|
50,600
|
|
3/27/2023
|
+0.03 / +0.68%
|
4.44
|
4.50
|
4.26
|
4.47
|
4.34
|
4.47
|
106,100
|
|
3/24/2023
|
+0.01 / +0.23%
|
4.40
|
4.45
|
4.36
|
4.44
|
4.41
|
4.44
|
18,300
|
|
3/23/2023
|
+0.04 / +0.91%
|
4.33
|
4.45
|
4.33
|
4.43
|
4.41
|
4.43
|
23,200
|
|
3/22/2023
|
-0.01 / -0.23%
|
4.28
|
4.42
|
4.28
|
4.39
|
4.39
|
4.39
|
37,000
|
|
3/21/2023
|
0.00 / 0.00%
|
4.39
|
4.40
|
4.23
|
4.40
|
4.32
|
4.40
|
62,400
|
|
3/20/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.33
|
4.40
|
4.39
|
4.40
|
13,900
|
|
3/17/2023
|
+0.05 / +1.15%
|
4.30
|
4.47
|
4.30
|
4.40
|
4.37
|
4.40
|
30,700
|
|
3/16/2023
|
-0.12 / -2.68%
|
4.33
|
4.47
|
4.31
|
4.35
|
4.35
|
4.35
|
53,600
|
|
3/15/2023
|
+0.17 / +3.95%
|
4.33
|
4.47
|
4.30
|
4.47
|
4.40
|
4.47
|
58,700
|
|
3/14/2023
|
-0.08 / -1.83%
|
4.40
|
4.40
|
4.26
|
4.30
|
4.28
|
4.30
|
57,400
|
|
3/13/2023
|
-0.12 / -2.67%
|
4.45
|
4.45
|
4.27
|
4.38
|
4.39
|
4.38
|
74,800
|
|
3/10/2023
|
+0.02 / +0.45%
|
4.47
|
4.51
|
4.36
|
4.50
|
4.45
|
4.50
|
60,900
|
|
3/9/2023
|
+0.05 / +1.13%
|
4.43
|
4.48
|
4.39
|
4.48
|
4.45
|
4.48
|
141,100
|
|
3/8/2023
|
+0.04 / +0.91%
|
4.38
|
4.44
|
4.35
|
4.43
|
4.39
|
4.43
|
39,800
|
|
3/7/2023
|
-0.04 / -0.90%
|
4.43
|
4.43
|
4.31
|
4.39
|
4.39
|
4.39
|
14,600
|
|
3/6/2023
|
+0.02 / +0.45%
|
4.42
|
4.55
|
4.42
|
4.43
|
4.45
|
4.43
|
69,900
|
|
3/3/2023
|
+0.01 / +0.23%
|
4.40
|
4.42
|
4.23
|
4.41
|
4.34
|
4.41
|
10,500
|
|
3/2/2023
|
0.00 / 0.00%
|
4.40
|
4.49
|
4.36
|
4.40
|
4.39
|
4.40
|
39,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|