|
|
Closing price on 4/5/2022
|
|
| Open |
17.30 |
| High |
17.70 |
| Low |
17.20 |
| Volume |
443,500 |
| Split-adjusted Price |
17.45 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.15 / +0.87%
|
17.30
|
17.70
|
17.20
|
17.45
|
17.38
|
17.45
|
443,500
|
|
|
4/4/2022
|
-0.55 / -3.08%
|
17.90
|
18.00
|
17.00
|
17.30
|
17.46
|
17.30
|
713,600
|
|
|
4/1/2022
|
+0.05 / +0.28%
|
17.50
|
17.85
|
17.10
|
17.85
|
17.48
|
17.85
|
1,092,500
|
|
|
3/31/2022
|
-0.40 / -2.20%
|
18.05
|
18.50
|
17.50
|
17.80
|
17.91
|
17.80
|
654,400
|
|
|
3/30/2022
|
-0.40 / -2.15%
|
18.55
|
18.75
|
17.80
|
18.20
|
18.34
|
18.20
|
885,000
|
|
|
3/29/2022
|
+1.20 / +6.90%
|
17.45
|
18.60
|
17.40
|
18.60
|
18.28
|
18.60
|
1,459,500
|
|
|
3/28/2022
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.39
|
17.40
|
897,400
|
|
|
3/25/2022
|
+0.25 / +1.42%
|
18.50
|
18.50
|
17.75
|
17.90
|
18.11
|
17.90
|
887,700
|
|
|
3/24/2022
|
+0.55 / +3.22%
|
17.20
|
17.90
|
17.00
|
17.65
|
17.51
|
17.65
|
955,000
|
|
|
3/23/2022
|
-0.20 / -1.16%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.26
|
17.10
|
519,800
|
|
|
3/22/2022
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.10
|
17.30
|
17.33
|
17.30
|
773,300
|
|
|
3/21/2022
|
+0.70 / +4.15%
|
17.15
|
17.80
|
17.00
|
17.55
|
17.43
|
17.55
|
1,060,700
|
|
|
3/18/2022
|
-0.25 / -1.46%
|
17.30
|
17.90
|
16.85
|
16.85
|
17.35
|
16.85
|
882,300
|
|
|
3/17/2022
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.72
|
17.10
|
1,664,600
|
|
|
3/16/2022
|
+0.40 / +2.56%
|
15.60
|
16.20
|
15.60
|
16.00
|
15.98
|
16.00
|
429,600
|
|
|
3/15/2022
|
+0.10 / +0.65%
|
15.50
|
15.90
|
15.30
|
15.60
|
15.55
|
15.60
|
556,100
|
|
|
3/14/2022
|
-0.70 / -4.32%
|
16.20
|
16.30
|
15.50
|
15.50
|
15.77
|
15.50
|
1,076,200
|
|
|
3/11/2022
|
-0.55 / -3.28%
|
16.75
|
17.05
|
16.20
|
16.20
|
16.51
|
16.20
|
1,161,600
|
|
|
3/10/2022
|
-0.05 / -0.30%
|
17.30
|
17.35
|
16.70
|
16.75
|
17.04
|
16.75
|
730,200
|
|
|
3/9/2022
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.50
|
16.80
|
16.83
|
16.80
|
946,700
|
|
|
3/8/2022
|
+0.25 / +1.51%
|
16.30
|
17.20
|
16.20
|
16.80
|
16.80
|
16.80
|
1,842,800
|
|
|
3/7/2022
|
-0.10 / -0.60%
|
16.35
|
17.20
|
16.20
|
16.55
|
16.62
|
16.55
|
971,700
|
|
|
3/4/2022
|
-0.05 / -0.30%
|
16.50
|
17.50
|
16.50
|
16.65
|
16.83
|
16.65
|
804,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|