|
Closing price on 7/28/2021
|
|
| Open |
9.80 |
| High |
10.20 |
| Low |
9.80 |
| Volume |
624,700 |
| Split-adjusted Price |
8.62 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
+0.01 / +0.10%
|
9.80
|
10.20
|
9.80
|
9.85
|
10.00
|
8.62
|
624,700
|
|
|
7/27/2021
|
-0.01 / -0.10%
|
9.80
|
9.95
|
9.60
|
9.84
|
9.77
|
8.61
|
573,300
|
|
|
7/26/2021
|
+0.05 / +0.51%
|
9.20
|
9.85
|
9.20
|
9.85
|
9.53
|
8.62
|
644,400
|
|
|
7/23/2021
|
-0.35 / -3.45%
|
10.15
|
10.20
|
9.70
|
9.80
|
9.95
|
8.58
|
643,500
|
|
|
7/22/2021
|
+0.40 / +4.10%
|
9.75
|
10.35
|
9.50
|
10.15
|
10.14
|
8.88
|
765,100
|
|
|
7/21/2021
|
+0.15 / +1.56%
|
9.50
|
10.10
|
9.50
|
9.75
|
9.76
|
8.53
|
693,100
|
|
|
7/20/2021
|
+0.25 / +2.67%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.43
|
8.40
|
1,035,300
|
|
|
7/19/2021
|
-0.70 / -6.97%
|
9.70
|
9.90
|
9.35
|
9.35
|
9.65
|
8.18
|
761,700
|
|
|
7/16/2021
|
+0.65 / +6.91%
|
9.42
|
10.05
|
9.40
|
10.05
|
9.82
|
8.79
|
1,538,600
|
|
|
7/15/2021
|
+0.21 / +2.29%
|
9.03
|
9.50
|
9.03
|
9.40
|
9.34
|
8.23
|
634,300
|
|
|
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
|
|
|