|
|
Closing price on 7/6/2022
|
|
| Open |
7.02 |
| High |
7.10 |
| Low |
7.00 |
| Volume |
175,600 |
| Split-adjusted Price |
7.00 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2022
|
-0.03 / -0.43%
|
7.02
|
7.10
|
7.00
|
7.00
|
7.03
|
7.00
|
175,600
|
|
|
7/5/2022
|
-0.30 / -4.09%
|
7.31
|
7.33
|
7.03
|
7.03
|
7.25
|
7.03
|
599,300
|
|
|
7/4/2022
|
-0.04 / -0.54%
|
7.50
|
7.52
|
7.30
|
7.33
|
7.40
|
7.33
|
85,600
|
|
|
7/1/2022
|
+0.02 / +0.27%
|
7.30
|
7.39
|
6.90
|
7.37
|
7.12
|
7.37
|
765,600
|
|
|
6/30/2022
|
-0.09 / -1.21%
|
7.50
|
7.57
|
7.35
|
7.35
|
7.45
|
7.35
|
307,900
|
|
|
6/29/2022
|
+0.04 / +0.54%
|
7.41
|
7.50
|
7.36
|
7.44
|
7.42
|
7.44
|
188,600
|
|
|
6/28/2022
|
+0.06 / +0.82%
|
7.32
|
7.66
|
7.10
|
7.40
|
7.40
|
7.40
|
400,600
|
|
|
6/27/2022
|
0.00 / 0.00%
|
7.35
|
7.42
|
7.32
|
7.34
|
7.35
|
7.34
|
145,900
|
|
|
6/24/2022
|
-0.02 / -0.27%
|
7.68
|
7.70
|
7.31
|
7.34
|
7.41
|
7.34
|
143,700
|
|
|
6/23/2022
|
+0.41 / +5.90%
|
6.95
|
7.42
|
6.90
|
7.36
|
7.11
|
7.36
|
198,000
|
|
|
6/22/2022
|
+0.25 / +3.73%
|
6.32
|
7.00
|
6.32
|
6.95
|
6.70
|
6.95
|
383,400
|
|
|
6/21/2022
|
-0.46 / -6.42%
|
6.72
|
7.10
|
6.66
|
6.70
|
6.86
|
6.70
|
467,400
|
|
|
6/20/2022
|
-0.52 / -6.77%
|
7.68
|
7.80
|
7.16
|
7.16
|
7.43
|
7.16
|
346,500
|
|
|
6/17/2022
|
-0.57 / -6.91%
|
7.70
|
7.97
|
7.68
|
7.68
|
7.73
|
7.68
|
641,900
|
|
|
6/16/2022
|
+0.02 / +0.24%
|
8.24
|
8.40
|
8.00
|
8.25
|
8.28
|
8.25
|
226,300
|
|
|
6/15/2022
|
-0.61 / -6.90%
|
9.10
|
9.10
|
8.23
|
8.23
|
8.35
|
8.23
|
661,700
|
|
|
6/14/2022
|
-0.36 / -3.91%
|
8.80
|
9.10
|
8.60
|
8.84
|
8.82
|
8.84
|
468,500
|
|
|
6/13/2022
|
-0.69 / -6.98%
|
9.30
|
9.54
|
9.20
|
9.20
|
9.32
|
9.20
|
435,500
|
|
|
6/10/2022
|
-0.21 / -2.08%
|
10.00
|
10.10
|
9.84
|
9.89
|
9.92
|
9.89
|
238,700
|
|
|
6/9/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.10
|
9.97
|
10.10
|
255,700
|
|
|
6/8/2022
|
+0.36 / +3.70%
|
9.99
|
10.15
|
9.95
|
10.10
|
10.03
|
10.10
|
247,300
|
|
|
6/7/2022
|
-0.21 / -2.11%
|
9.95
|
10.00
|
9.52
|
9.74
|
9.75
|
9.74
|
561,900
|
|
|
6/6/2022
|
-0.15 / -1.49%
|
10.10
|
10.20
|
9.95
|
9.95
|
10.03
|
9.95
|
310,300
|
|
|
6/3/2022
|
-0.05 / -0.49%
|
10.15
|
10.15
|
9.95
|
10.10
|
10.05
|
10.10
|
392,700
|
|
|
6/2/2022
|
-0.25 / -2.40%
|
10.40
|
10.45
|
10.10
|
10.15
|
10.23
|
10.15
|
418,800
|
|
|
6/1/2022
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.25
|
10.40
|
10.36
|
10.40
|
217,600
|
|
|
5/31/2022
|
-0.15 / -1.42%
|
10.60
|
10.60
|
9.98
|
10.45
|
10.34
|
10.45
|
419,300
|
|
|
5/30/2022
|
-0.10 / -0.93%
|
10.70
|
10.95
|
10.50
|
10.60
|
10.70
|
10.60
|
418,200
|
|
|
5/27/2022
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.62
|
10.70
|
351,100
|
|
|
5/26/2022
|
+0.20 / +1.92%
|
10.40
|
10.75
|
10.35
|
10.60
|
10.55
|
10.60
|
328,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|