|
|
Closing price on 5/27/2022
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
351,100 |
| Split-adjusted Price |
10.70 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.62
|
10.70
|
351,100
|
|
|
5/26/2022
|
+0.20 / +1.92%
|
10.40
|
10.75
|
10.35
|
10.60
|
10.55
|
10.60
|
328,900
|
|
|
5/25/2022
|
+0.41 / +4.10%
|
10.00
|
10.45
|
9.85
|
10.40
|
10.20
|
10.40
|
387,200
|
|
|
5/24/2022
|
-0.01 / -0.10%
|
10.00
|
10.20
|
9.70
|
9.99
|
9.88
|
9.99
|
312,900
|
|
|
5/23/2022
|
-0.20 / -1.96%
|
10.20
|
10.25
|
9.90
|
10.00
|
10.10
|
10.00
|
229,100
|
|
|
5/20/2022
|
-0.10 / -0.97%
|
10.30
|
10.35
|
10.00
|
10.20
|
10.15
|
10.20
|
397,600
|
|
|
5/19/2022
|
-0.05 / -0.48%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.15
|
10.30
|
249,600
|
|
|
5/18/2022
|
+0.15 / +1.47%
|
10.45
|
10.55
|
10.20
|
10.35
|
10.35
|
10.35
|
306,600
|
|
|
5/17/2022
|
+0.64 / +6.69%
|
9.60
|
10.20
|
9.40
|
10.20
|
9.95
|
10.20
|
448,700
|
|
|
5/16/2022
|
+0.17 / +1.81%
|
10.00
|
10.00
|
9.47
|
9.56
|
9.69
|
9.56
|
421,900
|
|
|
5/13/2022
|
-0.61 / -6.10%
|
9.87
|
10.05
|
9.30
|
9.39
|
9.62
|
9.39
|
553,200
|
|
|
5/12/2022
|
-0.75 / -6.98%
|
10.65
|
10.70
|
10.00
|
10.00
|
10.19
|
10.00
|
401,600
|
|
|
5/11/2022
|
+0.65 / +6.44%
|
10.45
|
10.80
|
10.10
|
10.75
|
10.50
|
10.75
|
478,300
|
|
|
5/10/2022
|
-0.45 / -4.27%
|
9.93
|
10.55
|
9.85
|
10.10
|
10.13
|
10.10
|
463,100
|
|
|
5/9/2022
|
-0.75 / -6.64%
|
11.20
|
11.60
|
10.55
|
10.55
|
10.68
|
10.55
|
693,900
|
|
|
5/6/2022
|
-0.20 / -1.74%
|
11.20
|
11.70
|
11.00
|
11.30
|
11.34
|
11.30
|
453,300
|
|
|
5/5/2022
|
-0.85 / -6.88%
|
12.35
|
12.50
|
11.50
|
11.50
|
11.71
|
11.50
|
1,517,700
|
|
|
5/4/2022
|
-0.90 / -6.79%
|
12.80
|
12.95
|
12.35
|
12.35
|
12.52
|
12.35
|
1,072,800
|
|
|
4/29/2022
|
+0.50 / +3.92%
|
12.70
|
13.30
|
12.55
|
13.25
|
12.89
|
13.25
|
470,100
|
|
|
4/28/2022
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.70
|
12.75
|
12.81
|
12.75
|
388,000
|
|
|
4/27/2022
|
+0.25 / +2.01%
|
12.45
|
12.70
|
12.30
|
12.70
|
12.46
|
12.70
|
375,800
|
|
|
4/26/2022
|
+0.20 / +1.63%
|
11.50
|
12.45
|
11.40
|
12.45
|
11.65
|
12.45
|
782,900
|
|
|
4/25/2022
|
-0.90 / -6.84%
|
13.50
|
13.50
|
12.25
|
12.25
|
12.52
|
12.25
|
541,700
|
|
|
4/22/2022
|
+0.85 / +6.91%
|
12.50
|
13.15
|
12.30
|
13.15
|
12.93
|
13.15
|
627,100
|
|
|
4/21/2022
|
-0.90 / -6.82%
|
12.60
|
13.05
|
12.30
|
12.30
|
12.46
|
12.30
|
739,700
|
|
|
4/20/2022
|
-0.75 / -5.38%
|
13.50
|
13.90
|
13.20
|
13.20
|
13.38
|
13.20
|
502,400
|
|
|
4/19/2022
|
-1.00 / -6.69%
|
14.85
|
15.00
|
13.95
|
13.95
|
14.23
|
13.95
|
924,200
|
|
|
4/18/2022
|
-1.10 / -6.85%
|
15.90
|
15.90
|
14.95
|
14.95
|
15.15
|
14.95
|
804,900
|
|
|
4/15/2022
|
-0.10 / -0.62%
|
16.10
|
16.20
|
15.65
|
16.05
|
15.92
|
16.05
|
2,104,500
|
|
|
4/14/2022
|
-0.10 / -0.62%
|
16.30
|
16.45
|
16.05
|
16.15
|
16.22
|
16.15
|
313,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|