|
|
Closing price on 8/1/2022
|
|
| Open |
8.16 |
| High |
8.34 |
| Low |
8.10 |
| Volume |
190,300 |
| Split-adjusted Price |
8.29 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.06 / +0.73%
|
8.16
|
8.34
|
8.10
|
8.29
|
8.23
|
8.29
|
190,300
|
|
|
7/29/2022
|
-0.01 / -0.12%
|
8.15
|
8.30
|
8.15
|
8.23
|
8.25
|
8.23
|
124,300
|
|
|
7/28/2022
|
+0.13 / +1.60%
|
8.29
|
8.29
|
8.09
|
8.24
|
8.23
|
8.24
|
152,600
|
|
|
7/27/2022
|
-0.09 / -1.10%
|
8.30
|
8.30
|
8.01
|
8.11
|
8.08
|
8.11
|
153,200
|
|
|
7/26/2022
|
-0.12 / -1.44%
|
8.30
|
8.38
|
8.05
|
8.20
|
8.27
|
8.20
|
102,700
|
|
|
7/25/2022
|
-0.05 / -0.60%
|
8.45
|
8.45
|
8.25
|
8.32
|
8.27
|
8.32
|
151,800
|
|
|
7/22/2022
|
+0.30 / +3.72%
|
8.09
|
8.59
|
8.09
|
8.37
|
8.35
|
8.37
|
380,500
|
|
|
7/21/2022
|
-0.11 / -1.34%
|
8.24
|
8.24
|
7.80
|
8.07
|
8.12
|
8.07
|
107,000
|
|
|
7/20/2022
|
+0.24 / +3.02%
|
8.14
|
8.22
|
8.00
|
8.18
|
8.17
|
8.18
|
175,900
|
|
|
7/19/2022
|
-0.15 / -1.85%
|
8.05
|
8.14
|
7.91
|
7.94
|
8.03
|
7.94
|
206,700
|
|
|
7/18/2022
|
-0.08 / -0.98%
|
8.38
|
8.38
|
8.08
|
8.09
|
8.14
|
8.09
|
125,100
|
|
|
7/15/2022
|
+0.10 / +1.24%
|
8.07
|
8.27
|
8.07
|
8.17
|
8.19
|
8.17
|
187,900
|
|
|
7/14/2022
|
+0.02 / +0.25%
|
8.04
|
8.10
|
7.80
|
8.07
|
8.01
|
8.07
|
124,800
|
|
|
7/13/2022
|
+0.34 / +4.41%
|
8.00
|
8.22
|
7.80
|
8.05
|
8.10
|
8.05
|
545,200
|
|
|
7/12/2022
|
+0.50 / +6.93%
|
7.21
|
7.71
|
6.93
|
7.71
|
7.56
|
7.71
|
260,100
|
|
|
7/11/2022
|
-0.04 / -0.55%
|
7.25
|
7.49
|
7.16
|
7.21
|
7.27
|
7.21
|
116,800
|
|
|
7/8/2022
|
+0.21 / +2.98%
|
7.08
|
7.29
|
7.08
|
7.25
|
7.23
|
7.25
|
104,700
|
|
|
7/7/2022
|
+0.04 / +0.57%
|
7.00
|
7.11
|
7.00
|
7.04
|
7.06
|
7.04
|
140,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|