|
|
Closing price on 5/16/2019
|
|
| Open |
11.30 |
| High |
11.65 |
| Low |
11.30 |
| Volume |
18,210 |
| Split-adjusted Price |
6.34 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2019
|
0.00 / 0.00%
|
11.30
|
11.65
|
11.30
|
11.60
|
11.59
|
6.34
|
18,210
|
|
|
5/15/2019
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.40
|
11.60
|
11.64
|
6.34
|
381,990
|
|
|
5/14/2019
|
+0.20 / +1.74%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.58
|
6.40
|
30,400
|
|
|
5/13/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.45
|
11.50
|
11.49
|
6.29
|
23,640
|
|
|
5/10/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
6.29
|
31,830
|
|
|
5/9/2019
|
-0.25 / -2.13%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.42
|
6.29
|
2,190
|
|
|
5/8/2019
|
+0.20 / +1.73%
|
11.40
|
11.75
|
11.40
|
11.75
|
11.50
|
6.43
|
60,090
|
|
|
5/7/2019
|
+0.35 / +3.13%
|
11.40
|
11.55
|
11.30
|
11.55
|
11.40
|
6.32
|
30,010
|
|
|
5/6/2019
|
-0.30 / -2.61%
|
11.45
|
11.50
|
11.00
|
11.20
|
11.09
|
6.13
|
11,630
|
|
|
5/3/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.25
|
11.50
|
11.43
|
6.29
|
11,640
|
|
|
5/2/2019
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.62
|
6.34
|
22,210
|
|
|
4/26/2019
|
0.00 / 0.00%
|
11.45
|
11.70
|
11.45
|
11.60
|
11.59
|
6.34
|
26,220
|
|
|
4/25/2019
|
+0.50 / +4.50%
|
10.90
|
11.85
|
10.90
|
11.60
|
11.30
|
6.34
|
126,580
|
|
|
4/24/2019
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.19
|
6.07
|
12,420
|
|
|
4/23/2019
|
+0.05 / +0.44%
|
11.35
|
11.35
|
11.20
|
11.30
|
11.21
|
6.18
|
18,380
|
|
|
4/22/2019
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.20
|
6.15
|
4,820
|
|
|
4/19/2019
|
+0.05 / +0.45%
|
11.40
|
11.50
|
11.25
|
11.25
|
11.41
|
6.15
|
4,030
|
|
|
4/18/2019
|
-0.15 / -1.32%
|
11.35
|
11.50
|
11.20
|
11.20
|
11.28
|
6.13
|
11,520
|
|
|
4/17/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.35
|
11.45
|
6.21
|
64,100
|
|
|
4/16/2019
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.46
|
6.26
|
9,420
|
|
|
4/12/2019
|
-0.25 / -2.13%
|
11.65
|
11.65
|
11.45
|
11.50
|
11.54
|
6.29
|
28,590
|
|
|
4/11/2019
|
+0.15 / +1.29%
|
11.60
|
11.80
|
11.60
|
11.75
|
11.74
|
6.43
|
27,680
|
|
|
4/10/2019
|
-0.15 / -1.28%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.70
|
6.34
|
4,520
|
|
|
4/9/2019
|
-0.10 / -0.84%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.72
|
6.43
|
8,450
|
|
|
4/8/2019
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.70
|
11.85
|
11.82
|
6.48
|
115,440
|
|
|
4/5/2019
|
+0.45 / +3.95%
|
11.45
|
11.90
|
11.30
|
11.85
|
11.54
|
6.48
|
18,460
|
|
|
4/4/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.43
|
6.23
|
18,370
|
|
|
4/3/2019
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.49
|
6.23
|
35,160
|
|
|
4/2/2019
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.60
|
11.70
|
11.72
|
6.40
|
21,340
|
|
|
4/1/2019
|
-0.05 / -0.42%
|
11.80
|
11.80
|
11.50
|
11.75
|
11.69
|
6.43
|
55,680
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|