|
|
Closing price on 4/6/2018
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
21.10 |
| Volume |
15,120 |
| Split-adjusted Price |
10.69 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2018
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.20
|
22.80
|
22.65
|
11.34
|
8,740
|
|
|
3/14/2018
|
+0.50 / +2.22%
|
22.70
|
23.50
|
22.40
|
23.00
|
22.59
|
11.43
|
35,900
|
|
|
3/13/2018
|
+0.20 / +0.90%
|
22.30
|
22.50
|
22.30
|
22.50
|
22.32
|
11.19
|
4,660
|
|
|
3/12/2018
|
-0.30 / -1.33%
|
22.30
|
22.70
|
22.10
|
22.30
|
22.36
|
11.09
|
25,980
|
|
|
3/9/2018
|
-0.15 / -0.66%
|
22.60
|
22.80
|
22.30
|
22.60
|
22.44
|
11.24
|
10,340
|
|
|
3/8/2018
|
-0.05 / -0.22%
|
22.60
|
22.80
|
22.10
|
22.75
|
22.43
|
11.31
|
107,200
|
|
|
3/7/2018
|
-0.20 / -0.87%
|
23.00
|
23.05
|
22.30
|
22.80
|
22.59
|
11.34
|
108,550
|
|
|
3/6/2018
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.91
|
11.43
|
27,280
|
|
|
3/5/2018
|
-0.30 / -1.30%
|
23.00
|
23.20
|
22.80
|
22.80
|
22.95
|
11.34
|
48,330
|
|
|
3/2/2018
|
+0.80 / +3.59%
|
22.40
|
23.20
|
22.40
|
23.10
|
22.98
|
11.48
|
38,910
|
|
|
3/1/2018
|
+0.10 / +0.45%
|
22.00
|
23.50
|
21.20
|
22.30
|
22.34
|
11.09
|
38,130
|
|
|
2/28/2018
|
-0.80 / -3.48%
|
23.00
|
23.10
|
22.20
|
22.20
|
22.66
|
11.04
|
73,480
|
|
|
2/27/2018
|
-0.90 / -3.77%
|
23.60
|
24.00
|
22.90
|
23.00
|
23.28
|
11.43
|
75,010
|
|
|
2/26/2018
|
-0.05 / -0.21%
|
24.75
|
24.75
|
23.40
|
23.90
|
23.84
|
11.88
|
111,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|