|
|
Closing price on 4/28/2020
|
|
| Open |
7.63 |
| High |
7.79 |
| Low |
7.63 |
| Volume |
330 |
| Split-adjusted Price |
4.26 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2020
|
-0.01 / -0.13%
|
7.63
|
7.79
|
7.63
|
7.79
|
7.71
|
4.26
|
330
|
|
|
4/27/2020
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.61
|
4.27
|
47,150
|
|
|
4/24/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.50
|
7.80
|
7.73
|
4.27
|
50,820
|
|
|
4/23/2020
|
+0.30 / +4.00%
|
7.89
|
7.90
|
7.45
|
7.80
|
7.52
|
4.27
|
14,220
|
|
|
4/22/2020
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.45
|
4.10
|
66,620
|
|
|
4/21/2020
|
-0.38 / -4.76%
|
7.43
|
8.00
|
7.43
|
7.60
|
7.61
|
4.16
|
27,320
|
|
|
4/20/2020
|
+0.38 / +5.00%
|
7.60
|
7.98
|
7.60
|
7.98
|
7.66
|
4.36
|
41,260
|
|
|
4/17/2020
|
+0.11 / +1.47%
|
7.79
|
7.79
|
6.98
|
7.60
|
7.69
|
4.16
|
1,500,910
|
|
|
4/16/2020
|
+0.16 / +2.18%
|
6.95
|
7.50
|
6.95
|
7.49
|
7.32
|
4.10
|
410
|
|
|
4/15/2020
|
-0.47 / -6.03%
|
7.26
|
7.50
|
7.26
|
7.33
|
7.37
|
4.01
|
26,190
|
|
|
4/14/2020
|
+0.47 / +6.41%
|
7.50
|
7.80
|
7.00
|
7.80
|
7.33
|
4.27
|
9,690
|
|
|
4/13/2020
|
+0.03 / +0.41%
|
6.83
|
7.40
|
6.83
|
7.33
|
7.10
|
4.01
|
1,340
|
|
|
4/10/2020
|
+0.36 / +5.19%
|
6.94
|
7.30
|
6.56
|
7.30
|
7.14
|
3.99
|
980
|
|
|
4/9/2020
|
+0.44 / +6.77%
|
6.79
|
6.94
|
6.20
|
6.94
|
6.92
|
3.80
|
5,200
|
|
|
4/8/2020
|
+0.19 / +3.01%
|
6.30
|
6.50
|
6.25
|
6.50
|
6.45
|
3.55
|
2,790
|
|
|
4/7/2020
|
-0.04 / -0.63%
|
6.69
|
6.75
|
6.30
|
6.31
|
6.51
|
3.45
|
740
|
|
|
4/6/2020
|
+0.41 / +6.90%
|
5.62
|
6.35
|
5.62
|
6.35
|
5.89
|
3.47
|
4,920
|
|
|
4/3/2020
|
+0.38 / +6.83%
|
5.94
|
5.94
|
5.57
|
5.94
|
5.85
|
3.25
|
360
|
|
|
4/1/2020
|
-0.35 / -5.92%
|
5.50
|
6.32
|
5.50
|
5.56
|
6.19
|
3.04
|
1,940
|
|
|
3/31/2020
|
-0.44 / -6.93%
|
6.00
|
6.76
|
5.91
|
5.91
|
6.15
|
3.23
|
20,820
|
|
|
3/30/2020
|
-0.46 / -6.75%
|
6.34
|
7.10
|
6.34
|
6.35
|
6.49
|
3.47
|
1,540
|
|
|
3/27/2020
|
-0.19 / -2.71%
|
6.70
|
6.81
|
6.70
|
6.81
|
6.76
|
3.72
|
1,200
|
|
|
3/26/2020
|
-0.44 / -5.91%
|
7.01
|
7.58
|
7.00
|
7.00
|
7.15
|
3.83
|
2,430
|
|
|
3/25/2020
|
+0.46 / +6.59%
|
7.45
|
7.46
|
7.44
|
7.44
|
7.45
|
4.07
|
9,630
|
|
|
3/24/2020
|
+0.09 / +1.31%
|
6.42
|
6.98
|
6.42
|
6.98
|
6.70
|
3.82
|
470
|
|
|
3/23/2020
|
-0.51 / -6.89%
|
7.30
|
7.30
|
6.89
|
6.89
|
6.95
|
3.77
|
8,490
|
|
|
3/20/2020
|
-0.15 / -1.99%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.48
|
4.05
|
700
|
|
|
3/19/2020
|
-0.56 / -6.91%
|
8.10
|
8.10
|
7.55
|
7.55
|
7.57
|
4.13
|
932,640
|
|
|
3/18/2020
|
-0.61 / -7.00%
|
8.40
|
8.72
|
8.11
|
8.11
|
8.14
|
4.44
|
58,480
|
|
|
3/17/2020
|
-0.65 / -6.94%
|
8.75
|
9.20
|
8.72
|
8.72
|
8.74
|
4.77
|
12,930
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|