|
|
Closing price on 4/27/2018
|
|
| Open |
14.75 |
| High |
16.90 |
| Low |
14.75 |
| Volume |
229,980 |
| Split-adjusted Price |
7.66 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
-0.45 / -2.84%
|
14.75
|
16.90
|
14.75
|
15.40
|
14.81
|
7.66
|
229,980
|
|
|
4/26/2018
|
-1.15 / -6.76%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
7.88
|
4,350
|
|
|
4/24/2018
|
-1.25 / -6.85%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.45
|
16,410
|
|
|
4/23/2018
|
-1.35 / -6.89%
|
19.70
|
19.70
|
18.25
|
18.25
|
18.57
|
9.07
|
89,320
|
|
|
4/20/2018
|
-0.05 / -0.25%
|
19.60
|
19.80
|
19.00
|
19.60
|
19.55
|
9.74
|
12,840
|
|
|
4/19/2018
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.30
|
19.65
|
19.58
|
9.77
|
21,190
|
|
|
4/18/2018
|
-0.20 / -1.01%
|
20.90
|
20.90
|
19.60
|
19.70
|
19.80
|
9.79
|
21,770
|
|
|
4/17/2018
|
-0.40 / -1.97%
|
20.70
|
20.70
|
19.75
|
19.90
|
19.90
|
9.89
|
44,580
|
|
|
4/16/2018
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.25
|
20.30
|
20.36
|
10.09
|
12,400
|
|
|
4/13/2018
|
-0.15 / -0.73%
|
20.45
|
20.45
|
20.00
|
20.30
|
20.15
|
10.09
|
13,150
|
|
|
4/12/2018
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.05
|
20.45
|
20.32
|
10.17
|
9,250
|
|
|
4/11/2018
|
-0.25 / -1.21%
|
20.30
|
20.70
|
20.15
|
20.45
|
20.30
|
10.17
|
27,290
|
|
|
4/10/2018
|
-0.30 / -1.43%
|
20.40
|
21.00
|
20.20
|
20.70
|
20.36
|
10.29
|
28,580
|
|
|
4/9/2018
|
-0.50 / -2.33%
|
21.10
|
21.40
|
20.65
|
21.00
|
20.80
|
10.44
|
32,310
|
|
|
4/6/2018
|
-0.50 / -2.27%
|
21.70
|
21.70
|
21.10
|
21.50
|
21.16
|
10.69
|
15,120
|
|
|
4/5/2018
|
+0.30 / +1.38%
|
22.95
|
22.95
|
21.10
|
22.00
|
21.85
|
10.94
|
35,560
|
|
|
4/4/2018
|
+1.40 / +6.90%
|
20.60
|
21.70
|
20.35
|
21.70
|
21.16
|
10.79
|
86,370
|
|
|
4/3/2018
|
-0.10 / -0.49%
|
20.10
|
20.50
|
20.10
|
20.30
|
20.33
|
10.09
|
16,230
|
|
|
4/2/2018
|
-0.30 / -1.45%
|
20.95
|
20.95
|
20.20
|
20.40
|
20.28
|
10.14
|
36,000
|
|
|
3/30/2018
|
+0.30 / +1.47%
|
19.75
|
20.70
|
19.75
|
20.70
|
20.41
|
10.29
|
8,230
|
|
|
3/29/2018
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.10
|
20.40
|
20.35
|
10.14
|
5,160
|
|
|
3/28/2018
|
+0.15 / +0.74%
|
20.65
|
20.65
|
20.00
|
20.45
|
20.18
|
10.17
|
18,950
|
|
|
3/27/2018
|
+0.20 / +1.00%
|
20.85
|
20.85
|
20.10
|
20.30
|
20.29
|
10.09
|
12,910
|
|
|
3/26/2018
|
-0.60 / -2.90%
|
19.75
|
21.00
|
19.50
|
20.10
|
20.15
|
9.99
|
14,490
|
|
|
3/23/2018
|
-0.75 / -3.50%
|
20.00
|
21.00
|
19.95
|
20.70
|
20.16
|
10.29
|
86,060
|
|
|
3/22/2018
|
-0.95 / -4.24%
|
22.55
|
22.55
|
21.45
|
21.45
|
21.61
|
10.66
|
5,090
|
|
|
3/21/2018
|
+0.15 / +0.67%
|
22.65
|
22.65
|
21.60
|
22.40
|
22.17
|
11.14
|
11,230
|
|
|
3/20/2018
|
+0.20 / +0.91%
|
22.75
|
22.75
|
20.70
|
22.25
|
21.72
|
11.06
|
8,700
|
|
|
3/19/2018
|
-0.75 / -3.29%
|
22.60
|
23.00
|
22.05
|
22.05
|
22.32
|
10.96
|
26,260
|
|
|
3/16/2018
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.10
|
22.80
|
22.33
|
11.34
|
11,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|