|
|
Closing price on 3/5/2021
|
|
| Open |
9.75 |
| High |
10.10 |
| Low |
9.55 |
| Volume |
653,600 |
| Split-adjusted Price |
8.84 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2021
|
+0.35 / +3.59%
|
9.75
|
10.10
|
9.55
|
10.10
|
9.78
|
8.84
|
653,600
|
|
|
3/4/2021
|
-0.35 / -3.47%
|
10.30
|
10.30
|
9.60
|
9.75
|
10.07
|
8.53
|
719,100
|
|
|
3/3/2021
|
+0.38 / +3.91%
|
9.70
|
10.10
|
9.60
|
10.10
|
9.72
|
8.84
|
706,900
|
|
|
3/2/2021
|
+0.04 / +0.41%
|
9.85
|
9.85
|
9.58
|
9.72
|
9.72
|
8.51
|
653,000
|
|
|
3/1/2021
|
+0.36 / +3.86%
|
9.20
|
9.70
|
9.19
|
9.68
|
9.42
|
8.47
|
1,016,100
|
|
|
2/26/2021
|
-0.09 / -0.96%
|
9.22
|
9.41
|
9.22
|
9.32
|
9.29
|
8.16
|
131,600
|
|
|
2/25/2021
|
-0.23 / -2.39%
|
9.62
|
9.70
|
9.17
|
9.41
|
9.49
|
8.23
|
436,600
|
|
|
2/24/2021
|
-0.16 / -1.63%
|
9.80
|
9.85
|
9.60
|
9.64
|
9.80
|
8.44
|
982,500
|
|
|
2/23/2021
|
-0.02 / -0.20%
|
9.82
|
9.82
|
9.61
|
9.80
|
9.72
|
8.58
|
470,600
|
|
|
2/22/2021
|
+0.05 / +0.51%
|
10.00
|
10.00
|
9.70
|
9.82
|
9.81
|
8.59
|
599,200
|
|
|
2/19/2021
|
-0.07 / -0.71%
|
9.80
|
9.84
|
9.61
|
9.77
|
9.74
|
8.55
|
1,010,600
|
|
|
2/18/2021
|
-0.02 / -0.20%
|
9.86
|
9.90
|
9.64
|
9.84
|
9.77
|
8.61
|
619,100
|
|
|
2/17/2021
|
+0.64 / +6.94%
|
9.38
|
9.86
|
9.00
|
9.86
|
9.49
|
8.63
|
784,500
|
|
|
2/9/2021
|
+0.33 / +3.71%
|
8.81
|
9.32
|
8.81
|
9.22
|
9.01
|
8.07
|
799,500
|
|
|
2/8/2021
|
-0.03 / -0.34%
|
8.92
|
9.30
|
8.80
|
8.89
|
8.98
|
7.78
|
383,000
|
|
|
2/5/2021
|
-0.08 / -0.89%
|
9.40
|
9.40
|
8.85
|
8.92
|
9.10
|
7.81
|
1,024,300
|
|
|
2/4/2021
|
-0.10 / -1.10%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.07
|
7.88
|
180,400
|
|
|
2/3/2021
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.20
|
9.10
|
8.89
|
7.96
|
1,396,300
|
|
|
2/2/2021
|
-0.06 / -0.69%
|
8.56
|
8.70
|
8.08
|
8.60
|
8.41
|
7.53
|
776,300
|
|
|
2/1/2021
|
-0.64 / -6.88%
|
9.30
|
9.31
|
8.66
|
8.66
|
8.78
|
7.58
|
724,400
|
|
|
1/29/2021
|
+0.13 / +1.42%
|
8.53
|
9.59
|
8.53
|
9.30
|
9.00
|
8.14
|
443,700
|
|
|
1/28/2021
|
-0.69 / -7.00%
|
9.17
|
9.50
|
9.17
|
9.17
|
9.17
|
8.02
|
678,400
|
|
|
1/27/2021
|
-0.74 / -6.98%
|
10.15
|
10.30
|
9.86
|
9.86
|
10.02
|
8.63
|
953,400
|
|
|
1/26/2021
|
-0.70 / -6.19%
|
11.00
|
11.10
|
10.55
|
10.60
|
10.77
|
9.28
|
766,200
|
|
|
1/25/2021
|
-0.60 / -5.04%
|
11.30
|
11.90
|
11.25
|
11.30
|
11.33
|
9.89
|
890,800
|
|
|
1/22/2021
|
-0.15 / -1.24%
|
12.40
|
12.40
|
11.85
|
11.90
|
12.06
|
10.41
|
643,200
|
|
|
1/21/2021
|
+0.20 / +1.69%
|
12.40
|
12.40
|
11.80
|
12.05
|
12.15
|
10.54
|
899,800
|
|
|
1/20/2021
|
+0.25 / +2.16%
|
11.70
|
12.10
|
10.85
|
11.85
|
11.68
|
10.37
|
1,120,700
|
|
|
1/19/2021
|
-0.05 / -0.43%
|
12.40
|
12.45
|
10.85
|
11.60
|
11.94
|
10.15
|
1,428,900
|
|
|
1/18/2021
|
+0.75 / +6.88%
|
11.00
|
11.65
|
10.95
|
11.65
|
11.65
|
10.19
|
1,347,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|