|
|
Closing price on 3/3/2022
|
|
| Open |
15.70 |
| High |
16.75 |
| Low |
15.60 |
| Volume |
1,595,700 |
| Split-adjusted Price |
16.70 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+1.00 / +6.37%
|
15.70
|
16.75
|
15.60
|
16.70
|
16.38
|
16.70
|
1,595,700
|
|
|
3/2/2022
|
-0.25 / -1.57%
|
15.80
|
16.15
|
15.45
|
15.70
|
15.74
|
15.70
|
1,049,100
|
|
|
3/1/2022
|
+0.95 / +6.33%
|
15.10
|
16.05
|
15.10
|
15.95
|
15.72
|
15.95
|
1,874,800
|
|
|
2/28/2022
|
+0.05 / +0.33%
|
14.95
|
15.30
|
14.65
|
15.00
|
14.94
|
15.00
|
596,000
|
|
|
2/25/2022
|
+0.35 / +2.40%
|
14.50
|
15.35
|
14.50
|
14.95
|
14.84
|
14.95
|
896,000
|
|
|
2/24/2022
|
-0.50 / -3.31%
|
15.20
|
15.20
|
14.10
|
14.60
|
14.63
|
14.60
|
678,600
|
|
|
2/23/2022
|
-0.05 / -0.33%
|
15.30
|
15.40
|
14.85
|
15.10
|
15.13
|
15.10
|
587,300
|
|
|
2/22/2022
|
+0.95 / +6.69%
|
14.10
|
15.15
|
14.00
|
15.15
|
14.99
|
15.15
|
1,583,700
|
|
|
2/21/2022
|
+0.25 / +1.79%
|
13.95
|
14.25
|
13.95
|
14.20
|
14.06
|
14.20
|
501,400
|
|
|
2/18/2022
|
-0.20 / -1.41%
|
14.05
|
14.20
|
13.95
|
13.95
|
14.04
|
13.95
|
537,800
|
|
|
2/17/2022
|
0.00 / 0.00%
|
14.30
|
14.35
|
14.10
|
14.15
|
14.22
|
14.15
|
322,200
|
|
|
2/16/2022
|
+0.20 / +1.43%
|
13.90
|
14.30
|
13.90
|
14.15
|
14.13
|
14.15
|
418,400
|
|
|
2/15/2022
|
-0.05 / -0.36%
|
13.85
|
14.00
|
13.80
|
13.95
|
13.89
|
13.95
|
328,000
|
|
|
2/14/2022
|
-0.30 / -2.10%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.12
|
14.00
|
396,000
|
|
|
2/11/2022
|
0.00 / 0.00%
|
14.05
|
14.45
|
14.05
|
14.30
|
14.32
|
14.30
|
169,200
|
|
|
2/10/2022
|
+0.30 / +2.14%
|
14.20
|
14.45
|
14.00
|
14.30
|
14.17
|
14.30
|
398,300
|
|
|
2/9/2022
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.98
|
14.00
|
482,400
|
|
|
2/8/2022
|
+0.15 / +1.08%
|
13.95
|
14.30
|
13.85
|
14.10
|
14.01
|
14.10
|
250,500
|
|
|
2/7/2022
|
0.00 / 0.00%
|
14.00
|
14.50
|
13.75
|
13.95
|
14.03
|
13.95
|
385,200
|
|
|
1/28/2022
|
+0.65 / +4.89%
|
13.50
|
14.00
|
13.15
|
13.95
|
13.42
|
13.95
|
246,800
|
|
|
1/27/2022
|
-0.30 / -2.21%
|
13.50
|
13.65
|
13.10
|
13.30
|
13.39
|
13.30
|
115,900
|
|
|
1/26/2022
|
+0.10 / +0.74%
|
13.60
|
14.00
|
13.30
|
13.60
|
13.51
|
13.60
|
312,200
|
|
|
1/25/2022
|
-0.35 / -2.53%
|
13.85
|
13.85
|
13.35
|
13.50
|
13.61
|
13.50
|
225,200
|
|
|
1/24/2022
|
-0.85 / -5.78%
|
14.80
|
14.80
|
13.85
|
13.85
|
14.21
|
13.85
|
206,500
|
|
|
1/21/2022
|
+0.20 / +1.38%
|
14.75
|
14.80
|
14.30
|
14.70
|
14.60
|
14.70
|
280,100
|
|
|
1/20/2022
|
+0.30 / +2.11%
|
14.20
|
14.50
|
13.85
|
14.50
|
14.17
|
14.50
|
212,400
|
|
|
1/19/2022
|
-0.30 / -2.07%
|
14.80
|
14.80
|
13.90
|
14.20
|
14.09
|
14.20
|
209,400
|
|
|
1/18/2022
|
+0.50 / +3.57%
|
14.95
|
14.95
|
14.00
|
14.50
|
14.57
|
14.50
|
463,100
|
|
|
1/17/2022
|
-1.00 / -5.88%
|
17.20
|
17.80
|
16.00
|
16.00
|
17.13
|
14.00
|
1,048,900
|
|
|
1/14/2022
|
+0.50 / +3.03%
|
16.30
|
17.20
|
16.00
|
17.00
|
16.52
|
14.88
|
2,962,574
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|