|
|
Closing price on 5/9/2022
|
|
| Open |
11.20 |
| High |
11.60 |
| Low |
10.55 |
| Volume |
693,900 |
| Split-adjusted Price |
10.55 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2022
|
+0.25 / +1.56%
|
15.85
|
16.40
|
15.35
|
16.25
|
15.88
|
16.25
|
1,895,700
|
|
|
4/12/2022
|
-0.20 / -1.23%
|
17.10
|
17.10
|
16.00
|
16.00
|
16.28
|
16.00
|
645,400
|
|
|
4/8/2022
|
+0.25 / +1.57%
|
15.75
|
16.30
|
15.75
|
16.20
|
16.13
|
16.20
|
432,400
|
|
|
4/7/2022
|
-1.20 / -7.00%
|
17.20
|
17.45
|
15.95
|
15.95
|
16.55
|
15.95
|
1,604,300
|
|
|
4/6/2022
|
-0.30 / -1.72%
|
17.20
|
17.40
|
17.05
|
17.15
|
17.18
|
17.15
|
677,700
|
|
|
4/5/2022
|
+0.15 / +0.87%
|
17.30
|
17.70
|
17.20
|
17.45
|
17.38
|
17.45
|
443,500
|
|
|
4/4/2022
|
-0.55 / -3.08%
|
17.90
|
18.00
|
17.00
|
17.30
|
17.46
|
17.30
|
713,600
|
|
|
4/1/2022
|
+0.05 / +0.28%
|
17.50
|
17.85
|
17.10
|
17.85
|
17.48
|
17.85
|
1,092,500
|
|
|
3/31/2022
|
-0.40 / -2.20%
|
18.05
|
18.50
|
17.50
|
17.80
|
17.91
|
17.80
|
654,400
|
|
|
3/30/2022
|
-0.40 / -2.15%
|
18.55
|
18.75
|
17.80
|
18.20
|
18.34
|
18.20
|
885,000
|
|
|
3/29/2022
|
+1.20 / +6.90%
|
17.45
|
18.60
|
17.40
|
18.60
|
18.28
|
18.60
|
1,459,500
|
|
|
3/28/2022
|
-0.50 / -2.79%
|
17.80
|
17.80
|
17.10
|
17.40
|
17.39
|
17.40
|
897,400
|
|
|
3/25/2022
|
+0.25 / +1.42%
|
18.50
|
18.50
|
17.75
|
17.90
|
18.11
|
17.90
|
887,700
|
|
|
3/24/2022
|
+0.55 / +3.22%
|
17.20
|
17.90
|
17.00
|
17.65
|
17.51
|
17.65
|
955,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|