|
|
Closing price on 6/24/2021
|
|
| Open |
9.95 |
| High |
10.00 |
| Low |
9.81 |
| Volume |
1,215,500 |
| Split-adjusted Price |
8.65 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2021
|
-0.27 / -2.66%
|
9.95
|
10.00
|
9.81
|
9.88
|
9.91
|
8.65
|
1,215,500
|
|
|
6/23/2021
|
-0.35 / -3.33%
|
10.30
|
10.45
|
9.90
|
10.15
|
10.15
|
8.88
|
1,124,300
|
|
|
6/22/2021
|
-0.15 / -1.41%
|
10.75
|
10.75
|
10.40
|
10.50
|
10.56
|
9.19
|
1,102,700
|
|
|
6/21/2021
|
+0.40 / +3.90%
|
10.50
|
10.90
|
10.25
|
10.65
|
10.65
|
9.32
|
1,547,700
|
|
|
6/18/2021
|
+0.65 / +6.77%
|
9.65
|
10.25
|
9.65
|
10.25
|
10.04
|
8.97
|
1,430,600
|
|
|
6/17/2021
|
-0.07 / -0.72%
|
9.68
|
9.68
|
9.55
|
9.60
|
9.61
|
8.40
|
152,700
|
|
|
6/16/2021
|
+0.24 / +2.55%
|
9.50
|
9.70
|
9.30
|
9.67
|
9.50
|
8.46
|
714,000
|
|
|
6/15/2021
|
-0.07 / -0.74%
|
9.38
|
9.57
|
9.37
|
9.43
|
9.48
|
8.25
|
338,700
|
|
|
6/14/2021
|
-0.03 / -0.31%
|
9.50
|
9.58
|
9.30
|
9.50
|
9.52
|
8.31
|
489,200
|
|
|
6/11/2021
|
+0.05 / +0.53%
|
9.45
|
9.55
|
9.36
|
9.53
|
9.47
|
8.34
|
393,000
|
|
|
6/10/2021
|
-0.22 / -2.27%
|
9.70
|
9.71
|
9.40
|
9.48
|
9.56
|
8.30
|
487,800
|
|
|
6/9/2021
|
+0.36 / +3.85%
|
9.34
|
9.70
|
9.15
|
9.70
|
9.46
|
8.49
|
320,000
|
|
|
6/8/2021
|
-0.01 / -0.11%
|
9.46
|
9.50
|
9.34
|
9.34
|
9.44
|
8.17
|
625,500
|
|
|
6/7/2021
|
+0.19 / +2.07%
|
9.35
|
9.40
|
9.22
|
9.35
|
9.33
|
8.18
|
553,300
|
|
|
6/4/2021
|
-0.12 / -1.29%
|
9.14
|
9.28
|
9.13
|
9.16
|
9.17
|
8.02
|
161,000
|
|
|
6/3/2021
|
0.00 / 0.00%
|
9.35
|
9.50
|
9.00
|
9.28
|
9.26
|
8.12
|
346,800
|
|
|
6/2/2021
|
+0.12 / +1.31%
|
9.11
|
9.29
|
9.00
|
9.28
|
9.14
|
8.12
|
113,400
|
|
|
6/1/2021
|
-0.02 / -0.22%
|
9.30
|
9.30
|
9.16
|
9.16
|
9.24
|
8.02
|
133,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|