|
|
Closing price on 6/11/2020
|
|
| Open |
9.20 |
| High |
9.84 |
| Low |
9.20 |
| Volume |
487,010 |
| Split-adjusted Price |
5.38 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2020
|
+0.64 / +6.96%
|
9.20
|
9.84
|
9.20
|
9.84
|
9.65
|
5.38
|
487,010
|
|
|
6/10/2020
|
+0.19 / +2.11%
|
9.01
|
9.25
|
9.01
|
9.20
|
9.12
|
5.03
|
170,260
|
|
|
6/9/2020
|
+0.11 / +1.24%
|
9.10
|
9.25
|
8.80
|
9.01
|
9.09
|
4.93
|
166,690
|
|
|
6/8/2020
|
+0.33 / +3.85%
|
8.50
|
9.10
|
8.50
|
8.90
|
8.77
|
4.87
|
113,180
|
|
|
6/5/2020
|
-0.03 / -0.35%
|
8.60
|
8.60
|
8.40
|
8.57
|
8.56
|
4.69
|
56,210
|
|
|
6/4/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
4.70
|
28,110
|
|
|
6/3/2020
|
+0.17 / +2.02%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.51
|
4.70
|
41,960
|
|
|
6/2/2020
|
+0.01 / +0.12%
|
8.70
|
8.70
|
8.35
|
8.43
|
8.50
|
4.61
|
66,010
|
|
|
6/1/2020
|
0.00 / 0.00%
|
8.40
|
8.42
|
8.20
|
8.42
|
8.37
|
4.60
|
279,650
|
|
|
5/29/2020
|
-0.07 / -0.82%
|
8.49
|
8.49
|
8.20
|
8.42
|
8.40
|
4.60
|
1,610
|
|
|
5/28/2020
|
-0.01 / -0.12%
|
8.20
|
8.49
|
8.20
|
8.49
|
8.35
|
4.64
|
6,110
|
|
|
5/27/2020
|
+0.10 / +1.19%
|
8.50
|
8.85
|
8.40
|
8.50
|
8.54
|
4.65
|
504,950
|
|
|
5/26/2020
|
+0.05 / +0.60%
|
8.35
|
8.40
|
8.35
|
8.40
|
8.37
|
4.59
|
9,080
|
|
|
5/25/2020
|
-0.08 / -0.95%
|
8.21
|
8.35
|
8.15
|
8.35
|
8.29
|
4.57
|
50,170
|
|
|
5/22/2020
|
-0.17 / -1.98%
|
8.80
|
8.80
|
8.43
|
8.43
|
8.57
|
4.61
|
507,410
|
|
|
5/21/2020
|
-0.30 / -3.37%
|
8.90
|
8.92
|
8.60
|
8.60
|
8.81
|
4.70
|
64,720
|
|
|
5/20/2020
|
+0.43 / +5.08%
|
8.47
|
8.99
|
8.47
|
8.90
|
8.77
|
4.87
|
93,840
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|