|
|
Closing price on 4/9/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.75 |
| Volume |
345,700 |
| Split-adjusted Price |
9.54 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2021
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.75
|
10.90
|
10.85
|
9.54
|
345,700
|
|
|
4/8/2021
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.75
|
10.85
|
10.87
|
9.49
|
313,700
|
|
|
4/7/2021
|
0.00 / 0.00%
|
10.60
|
10.85
|
10.60
|
10.80
|
10.67
|
9.45
|
681,500
|
|
|
4/6/2021
|
0.00 / 0.00%
|
10.80
|
10.95
|
10.80
|
10.80
|
10.86
|
9.45
|
2,110,800
|
|
|
4/5/2021
|
-0.20 / -1.82%
|
11.00
|
11.15
|
10.80
|
10.80
|
10.93
|
9.45
|
487,700
|
|
|
4/2/2021
|
+0.20 / +1.85%
|
10.80
|
11.25
|
10.80
|
11.00
|
11.02
|
9.63
|
452,600
|
|
|
4/1/2021
|
+0.05 / +0.47%
|
10.75
|
10.80
|
10.40
|
10.80
|
10.66
|
9.45
|
2,196,600
|
|
|
3/31/2021
|
-0.15 / -1.38%
|
10.80
|
10.90
|
10.60
|
10.75
|
10.67
|
9.41
|
470,100
|
|
|
3/30/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.95
|
9.54
|
304,700
|
|
|
3/29/2021
|
+0.70 / +6.86%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.58
|
9.54
|
857,000
|
|
|
3/26/2021
|
-0.20 / -1.92%
|
10.10
|
10.40
|
9.80
|
10.20
|
10.17
|
8.93
|
786,300
|
|
|
3/25/2021
|
-0.15 / -1.42%
|
10.55
|
10.60
|
10.00
|
10.40
|
10.55
|
9.10
|
816,800
|
|
|
3/24/2021
|
-0.65 / -5.80%
|
10.80
|
11.15
|
10.50
|
10.55
|
10.81
|
9.23
|
573,100
|
|
|
3/23/2021
|
-0.25 / -2.18%
|
11.30
|
11.50
|
11.00
|
11.20
|
11.27
|
9.80
|
903,500
|
|
|
3/22/2021
|
-0.20 / -1.72%
|
11.65
|
11.80
|
11.35
|
11.45
|
11.53
|
10.02
|
555,100
|
|
|
3/19/2021
|
+0.60 / +5.43%
|
11.00
|
11.80
|
10.95
|
11.65
|
11.61
|
10.19
|
1,333,800
|
|
|
3/18/2021
|
-0.05 / -0.45%
|
11.10
|
11.15
|
10.95
|
11.05
|
11.10
|
9.67
|
781,800
|
|
|
3/17/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.00
|
9.71
|
499,600
|
|
|
3/16/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.60
|
11.10
|
11.05
|
9.71
|
658,400
|
|
|
3/15/2021
|
-0.15 / -1.33%
|
11.35
|
11.40
|
11.05
|
11.10
|
11.19
|
9.71
|
636,300
|
|
|
3/12/2021
|
+0.20 / +1.81%
|
11.00
|
11.50
|
11.00
|
11.25
|
11.30
|
9.84
|
945,900
|
|
|
3/11/2021
|
-0.20 / -1.78%
|
11.30
|
11.30
|
10.90
|
11.05
|
11.07
|
9.67
|
686,500
|
|
|
3/10/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.25
|
11.22
|
9.84
|
801,800
|
|
|
3/9/2021
|
+0.45 / +4.17%
|
10.90
|
11.50
|
10.80
|
11.25
|
11.14
|
9.84
|
1,538,300
|
|
|
3/8/2021
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.10
|
9.45
|
1,624,900
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,035,700
|
8.45
|
-0.71%
|
|
|
|
ABS
|
49,400
|
3.95
|
0.00%
|
|
|
|
APC
|
2,900
|
6.40
|
-4.48%
|
|
|
|
APH
|
547,400
|
6.48
|
1.41%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
272,800
|
126.00
|
1.94%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
25,600
|
17.70
|
0.00%
|
|
|
|
CSV
|
1,192,500
|
37.15
|
0.27%
|
|
|
|
|
Market Update
Last updated at 2:35:01 PM
|
|
|
|
|