|
|
Closing price on 5/14/2021
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.43 |
| Volume |
666,700 |
| Split-adjusted Price |
8.31 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2021
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.43
|
9.50
|
9.49
|
8.31
|
666,700
|
|
|
5/13/2021
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.47
|
9.50
|
9.53
|
8.31
|
557,100
|
|
|
5/12/2021
|
+0.13 / +1.37%
|
9.25
|
9.90
|
9.25
|
9.60
|
9.50
|
8.40
|
325,000
|
|
|
5/11/2021
|
+0.14 / +1.50%
|
9.33
|
9.69
|
9.33
|
9.47
|
9.56
|
8.29
|
322,700
|
|
|
5/10/2021
|
-0.29 / -3.01%
|
9.51
|
9.70
|
9.00
|
9.33
|
9.34
|
8.16
|
713,000
|
|
|
5/7/2021
|
-0.37 / -3.70%
|
9.90
|
10.10
|
9.51
|
9.62
|
9.77
|
8.42
|
830,200
|
|
|
5/6/2021
|
-0.21 / -2.06%
|
10.00
|
10.15
|
9.95
|
9.99
|
10.01
|
8.74
|
546,500
|
|
|
5/5/2021
|
+0.10 / +0.99%
|
10.00
|
10.25
|
9.99
|
10.20
|
10.10
|
8.93
|
116,300
|
|
|
5/4/2021
|
-0.20 / -1.94%
|
9.86
|
10.10
|
9.86
|
10.10
|
10.00
|
8.84
|
165,300
|
|
|
4/29/2021
|
+0.44 / +4.46%
|
10.00
|
10.55
|
10.00
|
10.30
|
10.38
|
9.01
|
685,800
|
|
|
4/28/2021
|
+0.08 / +0.82%
|
9.61
|
9.95
|
9.61
|
9.86
|
9.77
|
8.63
|
324,400
|
|
|
4/27/2021
|
+0.27 / +2.84%
|
9.51
|
10.00
|
9.50
|
9.78
|
9.71
|
8.56
|
137,400
|
|
|
4/26/2021
|
-0.49 / -4.90%
|
10.00
|
10.00
|
9.50
|
9.51
|
9.77
|
8.32
|
303,700
|
|
|
4/23/2021
|
+0.20 / +2.04%
|
9.55
|
10.00
|
9.50
|
10.00
|
9.67
|
8.75
|
747,300
|
|
|
4/22/2021
|
-0.45 / -4.39%
|
10.05
|
10.25
|
9.70
|
9.80
|
9.98
|
8.58
|
348,700
|
|
|
4/20/2021
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.25
|
10.24
|
8.97
|
274,100
|
|
|
4/19/2021
|
-0.15 / -1.44%
|
10.60
|
10.60
|
10.00
|
10.25
|
10.36
|
8.97
|
623,600
|
|
|
4/16/2021
|
-0.50 / -4.59%
|
10.90
|
11.00
|
10.35
|
10.40
|
10.90
|
9.10
|
636,100
|
|
|
4/15/2021
|
-0.20 / -1.80%
|
11.25
|
11.30
|
10.90
|
10.90
|
11.04
|
9.54
|
394,900
|
|
|
4/14/2021
|
-0.15 / -1.33%
|
11.20
|
11.25
|
11.00
|
11.10
|
11.17
|
9.71
|
888,100
|
|
|
4/13/2021
|
+0.25 / +2.27%
|
11.40
|
11.55
|
11.00
|
11.25
|
11.32
|
9.84
|
1,231,800
|
|
|
4/12/2021
|
+0.10 / +0.92%
|
10.90
|
11.20
|
10.80
|
11.00
|
10.95
|
9.63
|
961,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|