|
Closing price on 6/6/2024
|
|
Open |
5.19 |
High |
5.22 |
Low |
5.08 |
Volume |
73,500 |
Split-adjusted Price |
5.08 |
|
|
PLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2024
|
-0.11 / -2.12%
|
5.19
|
5.22
|
5.08
|
5.08
|
5.16
|
5.08
|
73,500
|
|
6/5/2024
|
+0.01 / +0.19%
|
5.27
|
5.27
|
5.19
|
5.19
|
5.20
|
5.19
|
97,200
|
|
6/4/2024
|
+0.13 / +2.57%
|
5.05
|
5.20
|
5.05
|
5.18
|
5.19
|
5.18
|
77,600
|
|
6/3/2024
|
0.00 / 0.00%
|
5.05
|
5.18
|
5.05
|
5.05
|
5.11
|
5.05
|
141,700
|
|
5/31/2024
|
-0.07 / -1.37%
|
5.01
|
5.18
|
5.01
|
5.05
|
5.11
|
5.05
|
62,000
|
|
5/30/2024
|
-0.07 / -1.35%
|
5.20
|
5.20
|
4.90
|
5.12
|
5.02
|
5.12
|
140,500
|
|
5/29/2024
|
+0.17 / +3.39%
|
5.03
|
5.36
|
5.03
|
5.19
|
5.19
|
5.19
|
85,600
|
|
5/28/2024
|
-0.09 / -1.76%
|
5.12
|
5.13
|
4.97
|
5.02
|
5.07
|
5.02
|
166,100
|
|
5/27/2024
|
-0.15 / -2.85%
|
5.27
|
5.35
|
4.94
|
5.11
|
5.10
|
5.11
|
131,600
|
|
5/24/2024
|
+0.34 / +6.91%
|
5.26
|
5.26
|
5.10
|
5.26
|
5.25
|
5.26
|
920,200
|
|
5/23/2024
|
+0.32 / +6.96%
|
4.60
|
4.92
|
4.60
|
4.92
|
4.80
|
4.92
|
143,300
|
|
5/22/2024
|
+0.06 / +1.32%
|
4.60
|
4.62
|
4.51
|
4.60
|
4.58
|
4.60
|
70,200
|
|
5/21/2024
|
+0.03 / +0.67%
|
4.51
|
4.55
|
4.48
|
4.54
|
4.52
|
4.54
|
67,100
|
|
5/20/2024
|
0.00 / 0.00%
|
4.45
|
4.56
|
4.45
|
4.51
|
4.53
|
4.51
|
29,000
|
|
5/17/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.51
|
4.51
|
4.51
|
30,100
|
|
5/16/2024
|
0.00 / 0.00%
|
4.62
|
4.62
|
4.44
|
4.51
|
4.51
|
4.51
|
33,300
|
|
5/15/2024
|
+0.04 / +0.89%
|
4.50
|
4.60
|
4.47
|
4.51
|
4.50
|
4.51
|
59,500
|
|
5/14/2024
|
0.00 / 0.00%
|
4.50
|
4.51
|
4.47
|
4.47
|
4.50
|
4.47
|
11,700
|
|
5/13/2024
|
-0.04 / -0.89%
|
4.60
|
4.60
|
4.45
|
4.47
|
4.52
|
4.47
|
29,700
|
|
5/10/2024
|
+0.01 / +0.22%
|
4.63
|
4.63
|
4.50
|
4.51
|
4.51
|
4.51
|
28,100
|
|
5/9/2024
|
-0.10 / -2.17%
|
4.62
|
4.68
|
4.50
|
4.50
|
4.60
|
4.50
|
40,500
|
|
5/8/2024
|
+0.05 / +1.10%
|
4.26
|
4.60
|
4.26
|
4.60
|
4.51
|
4.60
|
60,400
|
|
5/7/2024
|
+0.05 / +1.11%
|
4.42
|
4.57
|
4.19
|
4.55
|
4.41
|
4.55
|
58,400
|
|
5/6/2024
|
+0.07 / +1.58%
|
4.43
|
4.61
|
4.40
|
4.50
|
4.47
|
4.50
|
57,500
|
|
5/3/2024
|
-0.17 / -3.70%
|
4.65
|
4.65
|
4.42
|
4.43
|
4.50
|
4.43
|
16,800
|
|
5/2/2024
|
-0.02 / -0.43%
|
4.62
|
4.78
|
4.45
|
4.60
|
4.51
|
4.60
|
5,900
|
|
4/26/2024
|
+0.07 / +1.54%
|
4.58
|
4.65
|
4.50
|
4.62
|
4.58
|
4.62
|
32,200
|
|
4/25/2024
|
0.00 / 0.00%
|
4.55
|
4.65
|
4.45
|
4.55
|
4.50
|
4.55
|
24,400
|
|
4/24/2024
|
+0.05 / +1.11%
|
4.50
|
4.65
|
4.50
|
4.55
|
4.51
|
4.55
|
38,900
|
|
4/23/2024
|
-0.02 / -0.44%
|
4.69
|
4.69
|
4.50
|
4.50
|
4.56
|
4.50
|
8,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
1,120,400
|
8.57
|
0.00%
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|