|
|
Closing price on 7/14/2021
|
|
| Open |
9.20 |
| High |
9.28 |
| Low |
9.08 |
| Volume |
242,900 |
| Split-adjusted Price |
8.04 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2021
|
-0.01 / -0.11%
|
9.20
|
9.28
|
9.08
|
9.19
|
9.17
|
8.04
|
242,900
|
|
|
7/13/2021
|
0.00 / 0.00%
|
9.45
|
9.45
|
8.95
|
9.20
|
9.24
|
8.05
|
720,800
|
|
|
7/12/2021
|
+0.10 / +1.10%
|
9.12
|
9.21
|
8.65
|
9.20
|
8.95
|
8.05
|
783,100
|
|
|
7/9/2021
|
-0.20 / -2.15%
|
9.25
|
9.45
|
9.10
|
9.10
|
9.25
|
7.96
|
770,700
|
|
|
7/8/2021
|
-0.15 / -1.59%
|
9.50
|
9.79
|
9.13
|
9.30
|
9.52
|
8.14
|
861,800
|
|
|
7/7/2021
|
-0.35 / -3.57%
|
9.60
|
9.60
|
9.12
|
9.45
|
9.38
|
8.27
|
833,400
|
|
|
7/6/2021
|
-0.65 / -6.22%
|
10.60
|
10.60
|
9.80
|
9.80
|
10.33
|
8.58
|
625,600
|
|
|
7/5/2021
|
-0.30 / -2.79%
|
10.65
|
10.90
|
10.20
|
10.45
|
10.53
|
9.14
|
884,300
|
|
|
7/2/2021
|
-0.25 / -2.27%
|
11.00
|
11.00
|
10.70
|
10.75
|
10.81
|
9.41
|
1,059,600
|
|
|
7/1/2021
|
+0.10 / +0.92%
|
10.75
|
11.20
|
10.70
|
11.00
|
10.95
|
9.63
|
594,500
|
|
|
6/30/2021
|
-0.25 / -2.24%
|
11.15
|
11.25
|
10.80
|
10.90
|
11.03
|
9.54
|
771,300
|
|
|
6/29/2021
|
+0.45 / +4.21%
|
11.40
|
11.40
|
10.70
|
11.15
|
11.19
|
9.76
|
2,091,200
|
|
|
6/28/2021
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.00
|
9.36
|
1,510,300
|
|
|
6/25/2021
|
+0.12 / +1.21%
|
9.80
|
10.10
|
9.80
|
10.00
|
9.96
|
8.75
|
842,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|