|
|
Closing price on 5/28/2018
|
|
| Open |
13.30 |
| High |
13.45 |
| Low |
12.45 |
| Volume |
60,220 |
| Split-adjusted Price |
6.29 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2018
|
-0.70 / -5.24%
|
13.30
|
13.45
|
12.45
|
12.65
|
12.75
|
6.29
|
60,220
|
|
|
5/25/2018
|
+0.05 / +0.38%
|
13.45
|
13.55
|
12.90
|
13.35
|
13.30
|
6.64
|
45,190
|
|
|
5/24/2018
|
+0.20 / +1.53%
|
13.55
|
13.55
|
13.10
|
13.30
|
13.32
|
6.61
|
33,780
|
|
|
5/23/2018
|
-0.50 / -3.68%
|
12.70
|
13.45
|
12.65
|
13.10
|
12.84
|
6.51
|
51,180
|
|
|
5/22/2018
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.00
|
13.60
|
13.50
|
6.76
|
33,260
|
|
|
5/21/2018
|
-0.20 / -1.44%
|
13.95
|
13.95
|
13.30
|
13.70
|
13.78
|
6.81
|
19,450
|
|
|
5/18/2018
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.45
|
13.90
|
13.81
|
6.91
|
20,860
|
|
|
5/17/2018
|
-0.05 / -0.36%
|
14.00
|
14.00
|
13.75
|
13.95
|
13.94
|
6.94
|
13,990
|
|
|
5/16/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.92
|
6.96
|
31,460
|
|
|
5/15/2018
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.91
|
6.96
|
35,020
|
|
|
5/14/2018
|
+0.10 / +0.71%
|
14.00
|
14.15
|
13.95
|
14.10
|
14.02
|
7.01
|
47,590
|
|
|
5/11/2018
|
+0.05 / +0.36%
|
13.50
|
14.20
|
13.40
|
14.00
|
13.60
|
6.96
|
64,110
|
|
|
5/10/2018
|
+0.35 / +2.57%
|
13.90
|
14.05
|
13.50
|
13.95
|
13.80
|
6.94
|
29,860
|
|
|
5/9/2018
|
-0.50 / -3.55%
|
14.20
|
14.20
|
13.60
|
13.60
|
13.87
|
6.76
|
36,490
|
|
|
5/8/2018
|
+0.90 / +6.82%
|
13.85
|
14.10
|
13.40
|
14.10
|
13.94
|
7.01
|
53,310
|
|
|
5/7/2018
|
+0.50 / +3.94%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.10
|
6.56
|
22,370
|
|
|
5/4/2018
|
-0.65 / -4.87%
|
13.20
|
13.50
|
12.45
|
12.70
|
12.85
|
6.31
|
108,400
|
|
|
5/3/2018
|
-1.00 / -6.97%
|
13.35
|
13.35
|
13.35
|
13.35
|
13.35
|
6.64
|
58,170
|
|
|
5/2/2018
|
-1.05 / -6.82%
|
14.40
|
15.80
|
14.35
|
14.35
|
14.55
|
7.13
|
26,730
|
|
|
4/27/2018
|
-0.45 / -2.84%
|
14.75
|
16.90
|
14.75
|
15.40
|
14.81
|
7.66
|
229,980
|
|
|
4/26/2018
|
-1.15 / -6.76%
|
15.85
|
15.85
|
15.85
|
15.85
|
15.85
|
7.88
|
4,350
|
|
|
4/24/2018
|
-1.25 / -6.85%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.45
|
16,410
|
|
|
4/23/2018
|
-1.35 / -6.89%
|
19.70
|
19.70
|
18.25
|
18.25
|
18.57
|
9.07
|
89,320
|
|
|
4/20/2018
|
-0.05 / -0.25%
|
19.60
|
19.80
|
19.00
|
19.60
|
19.55
|
9.74
|
12,840
|
|
|
4/19/2018
|
-0.05 / -0.25%
|
19.40
|
19.80
|
19.30
|
19.65
|
19.58
|
9.77
|
21,190
|
|
|
4/18/2018
|
-0.20 / -1.01%
|
20.90
|
20.90
|
19.60
|
19.70
|
19.80
|
9.79
|
21,770
|
|
|
4/17/2018
|
-0.40 / -1.97%
|
20.70
|
20.70
|
19.75
|
19.90
|
19.90
|
9.89
|
44,580
|
|
|
4/16/2018
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.25
|
20.30
|
20.36
|
10.09
|
12,400
|
|
|
4/13/2018
|
-0.15 / -0.73%
|
20.45
|
20.45
|
20.00
|
20.30
|
20.15
|
10.09
|
13,150
|
|
|
4/12/2018
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.05
|
20.45
|
20.32
|
10.17
|
9,250
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|