|
|
Closing price on 8/17/2021
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
981,900 |
| Split-adjusted Price |
9.98 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.45
|
9.98
|
981,900
|
|
|
8/16/2021
|
+0.25 / +2.20%
|
11.60
|
12.00
|
11.55
|
11.60
|
11.79
|
10.15
|
928,600
|
|
|
8/13/2021
|
+0.70 / +6.57%
|
10.70
|
11.35
|
10.70
|
11.35
|
11.21
|
9.93
|
2,171,900
|
|
|
8/12/2021
|
+0.30 / +2.90%
|
10.20
|
10.80
|
10.20
|
10.65
|
10.52
|
9.32
|
1,067,800
|
|
|
8/11/2021
|
-0.40 / -3.72%
|
10.75
|
10.75
|
10.30
|
10.35
|
10.50
|
9.06
|
747,800
|
|
|
8/10/2021
|
+0.45 / +4.37%
|
10.50
|
10.90
|
10.40
|
10.75
|
10.61
|
9.41
|
1,156,400
|
|
|
8/9/2021
|
+0.66 / +6.85%
|
9.69
|
10.30
|
9.69
|
10.30
|
10.11
|
9.01
|
1,318,400
|
|
|
8/6/2021
|
+0.06 / +0.63%
|
9.62
|
9.75
|
9.62
|
9.64
|
9.68
|
8.44
|
611,800
|
|
|
8/5/2021
|
-0.10 / -1.03%
|
9.61
|
9.70
|
9.58
|
9.58
|
9.64
|
8.38
|
213,300
|
|
|
8/4/2021
|
+0.10 / +1.04%
|
9.62
|
9.86
|
9.57
|
9.68
|
9.69
|
8.47
|
369,900
|
|
|
8/3/2021
|
-0.06 / -0.62%
|
9.70
|
9.70
|
9.56
|
9.58
|
9.63
|
8.38
|
455,400
|
|
|
8/2/2021
|
-0.07 / -0.72%
|
9.70
|
9.70
|
9.40
|
9.64
|
9.60
|
8.44
|
266,500
|
|
|
7/30/2021
|
-0.13 / -1.32%
|
9.85
|
9.85
|
9.61
|
9.71
|
9.71
|
8.50
|
227,700
|
|
|
7/29/2021
|
-0.01 / -0.10%
|
9.63
|
9.89
|
9.63
|
9.84
|
9.83
|
8.61
|
120,500
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,688,700
|
8.85
|
1.26%
|
|
|
|
ABS
|
251,200
|
4.89
|
1.24%
|
|
|
|
APC
|
1,000
|
7.20
|
0.00%
|
|
|
|
APH
|
159,800
|
7.29
|
-0.14%
|
|
|
|
APP
|
100
|
6.80
|
0.00%
|
|
|
|
BMP
|
63,700
|
118.60
|
0.00%
|
|
|
|
BRC
|
13,500
|
14.20
|
-0.70%
|
|
|
|
BRR
|
5,100
|
24.50
|
2.94%
|
|
|
|
CSV
|
1,022,000
|
43.70
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|