|
|
Closing price on 7/29/2019
|
|
| Open |
9.70 |
| High |
9.75 |
| Low |
9.25 |
| Volume |
14,070 |
| Split-adjusted Price |
5.20 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2019
|
-0.40 / -4.04%
|
9.70
|
9.75
|
9.25
|
9.50
|
9.52
|
5.20
|
14,070
|
|
|
7/26/2019
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.40
|
9.90
|
9.52
|
5.41
|
13,660
|
|
|
7/25/2019
|
0.00 / 0.00%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.55
|
5.41
|
9,110
|
|
|
7/24/2019
|
+0.40 / +4.21%
|
9.50
|
9.90
|
8.84
|
9.90
|
9.07
|
5.41
|
110,640
|
|
|
7/23/2019
|
-0.70 / -6.86%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.81
|
5.20
|
14,570
|
|
|
7/22/2019
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.37
|
5.58
|
14,180
|
|
|
7/19/2019
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.75
|
5.85
|
61,810
|
|
|
7/18/2019
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.91
|
1,310
|
|
|
7/17/2019
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.13
|
6.07
|
330
|
|
|
7/16/2019
|
+0.10 / +0.90%
|
11.10
|
11.20
|
10.70
|
11.20
|
11.00
|
6.13
|
41,380
|
|
|
7/15/2019
|
-0.05 / -0.45%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.07
|
1,000
|
|
|
7/12/2019
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.90
|
11.15
|
11.05
|
6.10
|
940
|
|
|
7/11/2019
|
-0.05 / -0.45%
|
11.15
|
11.20
|
11.00
|
11.15
|
11.14
|
6.10
|
96,300
|
|
|
7/10/2019
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.16
|
6.13
|
9,230
|
|
|
7/9/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.07
|
600
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.06
|
6.07
|
6,330
|
|
|
7/5/2019
|
-0.10 / -0.89%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.00
|
6.07
|
1,120
|
|
|
7/4/2019
|
0.00 / 0.00%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.98
|
6.13
|
40,440
|
|
|
7/3/2019
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
6.13
|
8,830
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.04
|
6.13
|
8,790
|
|
|
7/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.13
|
13,510
|
|
|
6/28/2019
|
+0.05 / +0.45%
|
11.10
|
11.35
|
11.10
|
11.20
|
11.23
|
6.13
|
9,620
|
|
|
6/27/2019
|
-0.25 / -2.19%
|
11.20
|
11.40
|
11.15
|
11.15
|
11.23
|
6.10
|
920
|
|
|
6/26/2019
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.29
|
6.23
|
5,580
|
|
|
6/25/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.23
|
6.18
|
1,656,770
|
|
|
6/24/2019
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.13
|
1,460,100
|
|
|
6/21/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.47
|
6.29
|
11,330
|
|
|
6/20/2019
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.37
|
6.29
|
3,347,010
|
|
|
6/19/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.38
|
6.29
|
9,750
|
|
|
6/18/2019
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.32
|
6.29
|
14,310
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|