|
|
Closing price on 5/19/2020
|
|
| Open |
8.05 |
| High |
8.50 |
| Low |
8.05 |
| Volume |
551,090 |
| Split-adjusted Price |
4.63 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
+0.31 / +3.80%
|
8.05
|
8.50
|
8.05
|
8.47
|
8.21
|
4.63
|
551,090
|
|
|
5/18/2020
|
-0.08 / -0.97%
|
8.00
|
8.47
|
8.00
|
8.16
|
8.14
|
4.46
|
30,460
|
|
|
5/15/2020
|
+0.04 / +0.49%
|
8.20
|
8.30
|
8.02
|
8.24
|
8.21
|
4.51
|
845,606
|
|
|
5/14/2020
|
-0.18 / -2.15%
|
8.00
|
8.38
|
8.00
|
8.20
|
8.26
|
4.48
|
533,410
|
|
|
5/13/2020
|
+0.13 / +1.58%
|
8.70
|
8.70
|
8.10
|
8.38
|
8.28
|
4.58
|
8,700
|
|
|
5/12/2020
|
-0.35 / -4.07%
|
8.70
|
8.70
|
8.21
|
8.25
|
8.41
|
4.51
|
63,530
|
|
|
5/11/2020
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.49
|
4.70
|
526,630
|
|
|
5/8/2020
|
+0.31 / +3.88%
|
8.00
|
8.30
|
7.99
|
8.30
|
8.03
|
4.54
|
31,510
|
|
|
5/7/2020
|
+0.09 / +1.14%
|
8.09
|
8.09
|
7.89
|
7.99
|
8.01
|
4.37
|
4,870
|
|
|
5/6/2020
|
+0.25 / +3.27%
|
7.31
|
7.90
|
7.31
|
7.90
|
7.62
|
4.32
|
304,530
|
|
|
5/5/2020
|
-0.02 / -0.26%
|
7.67
|
7.67
|
7.60
|
7.65
|
7.63
|
4.18
|
39,310
|
|
|
5/4/2020
|
-0.11 / -1.41%
|
7.51
|
7.67
|
7.50
|
7.67
|
7.54
|
4.19
|
23,460
|
|
|
4/29/2020
|
-0.01 / -0.13%
|
7.79
|
7.79
|
7.78
|
7.78
|
7.79
|
4.25
|
2,930
|
|
|
4/28/2020
|
-0.01 / -0.13%
|
7.63
|
7.79
|
7.63
|
7.79
|
7.71
|
4.26
|
330
|
|
|
4/27/2020
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.30
|
7.80
|
7.61
|
4.27
|
47,150
|
|
|
4/24/2020
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.50
|
7.80
|
7.73
|
4.27
|
50,820
|
|
|
4/23/2020
|
+0.30 / +4.00%
|
7.89
|
7.90
|
7.45
|
7.80
|
7.52
|
4.27
|
14,220
|
|
|
4/22/2020
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.20
|
7.50
|
7.45
|
4.10
|
66,620
|
|
|
4/21/2020
|
-0.38 / -4.76%
|
7.43
|
8.00
|
7.43
|
7.60
|
7.61
|
4.16
|
27,320
|
|
|
4/20/2020
|
+0.38 / +5.00%
|
7.60
|
7.98
|
7.60
|
7.98
|
7.66
|
4.36
|
41,260
|
|
|
4/17/2020
|
+0.11 / +1.47%
|
7.79
|
7.79
|
6.98
|
7.60
|
7.69
|
4.16
|
1,500,910
|
|
|
4/16/2020
|
+0.16 / +2.18%
|
6.95
|
7.50
|
6.95
|
7.49
|
7.32
|
4.10
|
410
|
|
|
4/15/2020
|
-0.47 / -6.03%
|
7.26
|
7.50
|
7.26
|
7.33
|
7.37
|
4.01
|
26,190
|
|
|
4/14/2020
|
+0.47 / +6.41%
|
7.50
|
7.80
|
7.00
|
7.80
|
7.33
|
4.27
|
9,690
|
|
|
4/13/2020
|
+0.03 / +0.41%
|
6.83
|
7.40
|
6.83
|
7.33
|
7.10
|
4.01
|
1,340
|
|
|
4/10/2020
|
+0.36 / +5.19%
|
6.94
|
7.30
|
6.56
|
7.30
|
7.14
|
3.99
|
980
|
|
|
4/9/2020
|
+0.44 / +6.77%
|
6.79
|
6.94
|
6.20
|
6.94
|
6.92
|
3.80
|
5,200
|
|
|
4/8/2020
|
+0.19 / +3.01%
|
6.30
|
6.50
|
6.25
|
6.50
|
6.45
|
3.55
|
2,790
|
|
|
4/7/2020
|
-0.04 / -0.63%
|
6.69
|
6.75
|
6.30
|
6.31
|
6.51
|
3.45
|
740
|
|
|
4/6/2020
|
+0.41 / +6.90%
|
5.62
|
6.35
|
5.62
|
6.35
|
5.89
|
3.47
|
4,920
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|