|
|
Closing price on 5/31/2021
|
|
| Open |
9.05 |
| High |
9.30 |
| Low |
8.85 |
| Volume |
514,500 |
| Split-adjusted Price |
8.03 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
+0.18 / +2.00%
|
9.05
|
9.30
|
8.85
|
9.18
|
9.06
|
8.03
|
514,500
|
|
|
5/28/2021
|
+0.15 / +1.69%
|
8.85
|
9.20
|
8.75
|
9.00
|
8.97
|
7.88
|
681,800
|
|
|
5/27/2021
|
-0.24 / -2.64%
|
9.05
|
9.13
|
8.81
|
8.85
|
9.01
|
7.74
|
286,100
|
|
|
5/26/2021
|
-0.21 / -2.26%
|
9.30
|
9.30
|
9.05
|
9.09
|
9.13
|
7.95
|
166,400
|
|
|
5/25/2021
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.22
|
9.30
|
9.31
|
8.14
|
242,300
|
|
|
5/24/2021
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.40
|
8.14
|
401,500
|
|
|
5/21/2021
|
+0.01 / +0.11%
|
9.19
|
9.40
|
9.00
|
9.20
|
9.29
|
8.05
|
548,700
|
|
|
5/20/2021
|
+0.09 / +0.99%
|
9.10
|
9.30
|
9.06
|
9.19
|
9.11
|
8.04
|
374,700
|
|
|
5/19/2021
|
-0.10 / -1.09%
|
9.20
|
9.24
|
9.01
|
9.10
|
9.09
|
7.96
|
3,000,128
|
|
|
5/18/2021
|
-0.17 / -1.81%
|
9.37
|
9.40
|
9.20
|
9.20
|
9.20
|
8.05
|
174,700
|
|
|
5/17/2021
|
-0.13 / -1.37%
|
9.80
|
9.80
|
9.36
|
9.37
|
9.36
|
8.20
|
502,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:00 PM
|
|
|
|
|