|
|
Closing price on 8/16/2019
|
|
| Open |
9.40 |
| High |
9.65 |
| Low |
8.88 |
| Volume |
30,890 |
| Split-adjusted Price |
5.28 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2019
|
+0.35 / +3.76%
|
9.40
|
9.65
|
8.88
|
9.65
|
9.55
|
5.28
|
30,890
|
|
|
8/15/2019
|
+0.07 / +0.76%
|
9.50
|
9.50
|
8.71
|
9.30
|
9.06
|
5.09
|
71,410
|
|
|
8/14/2019
|
-0.39 / -4.05%
|
9.65
|
9.75
|
8.95
|
9.23
|
9.69
|
5.05
|
23,540
|
|
|
8/13/2019
|
-0.08 / -0.82%
|
9.89
|
9.89
|
9.62
|
9.62
|
9.63
|
5.26
|
24,100
|
|
|
8/12/2019
|
-0.30 / -3.00%
|
9.61
|
9.99
|
9.61
|
9.70
|
9.78
|
5.30
|
5,930
|
|
|
8/9/2019
|
+0.37 / +3.84%
|
9.90
|
10.20
|
9.63
|
10.00
|
9.99
|
5.47
|
35,530
|
|
|
8/8/2019
|
+0.63 / +7.00%
|
9.10
|
9.63
|
9.00
|
9.63
|
9.40
|
5.27
|
74,150
|
|
|
8/7/2019
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.20
|
9.00
|
8.75
|
4.92
|
67,880
|
|
|
8/6/2019
|
-0.58 / -6.32%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.80
|
4.70
|
26,260
|
|
|
8/5/2019
|
-0.17 / -1.82%
|
9.00
|
9.20
|
9.00
|
9.18
|
9.19
|
5.02
|
19,250
|
|
|
8/2/2019
|
0.00 / 0.00%
|
9.35
|
9.35
|
9.35
|
9.35
|
9.35
|
5.11
|
0
|
|
|
8/1/2019
|
-0.13 / -1.37%
|
9.00
|
9.35
|
8.90
|
9.35
|
8.91
|
5.11
|
6,060
|
|
|
7/31/2019
|
-0.02 / -0.21%
|
9.39
|
9.48
|
8.84
|
9.48
|
9.10
|
5.18
|
67,820
|
|
|
7/30/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.20
|
4,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,175,000
|
8.48
|
-0.35%
|
|
|
|
ABS
|
51,400
|
3.93
|
-0.51%
|
|
|
|
APC
|
3,500
|
6.80
|
1.49%
|
|
|
|
APH
|
581,000
|
6.49
|
1.56%
|
|
|
|
APP
|
1,200
|
7.60
|
2.70%
|
|
|
|
BMP
|
310,400
|
126.50
|
2.35%
|
|
|
|
BRC
|
2,000
|
14.05
|
0.36%
|
|
|
|
BRR
|
30,600
|
17.80
|
0.56%
|
|
|
|
CSV
|
1,254,400
|
37.20
|
0.40%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|