|
|
Closing price on 8/21/2020
|
|
| Open |
7.80 |
| High |
7.99 |
| Low |
7.70 |
| Volume |
629,250 |
| Split-adjusted Price |
6.90 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.09 / +1.15%
|
7.80
|
7.99
|
7.70
|
7.89
|
7.85
|
6.90
|
629,250
|
|
|
8/20/2020
|
-0.22 / -2.74%
|
8.02
|
8.10
|
7.62
|
7.80
|
7.94
|
6.83
|
697,410
|
|
|
8/19/2020
|
-0.13 / -1.60%
|
8.10
|
8.16
|
8.02
|
8.02
|
8.09
|
7.02
|
526,580
|
|
|
8/18/2020
|
0.00 / 0.00%
|
8.02
|
8.16
|
8.02
|
8.15
|
8.11
|
7.13
|
608,990
|
|
|
8/17/2020
|
+0.14 / +1.75%
|
8.57
|
8.57
|
7.50
|
8.15
|
8.30
|
7.13
|
1,569,070
|
|
|
8/14/2020
|
+0.52 / +6.94%
|
8.01
|
8.01
|
8.01
|
8.01
|
8.01
|
7.01
|
68,270
|
|
|
8/13/2020
|
-3.71 / -33.13%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
6.55
|
143,730
|
|
|
8/12/2020
|
-0.80 / -6.67%
|
11.80
|
12.40
|
11.20
|
11.20
|
11.92
|
6.13
|
1,727,000
|
|
|
8/11/2020
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.91
|
6.56
|
975,430
|
|
|
8/10/2020
|
-0.55 / -4.28%
|
12.90
|
12.90
|
12.00
|
12.30
|
12.56
|
6.73
|
1,026,100
|
|
|
8/7/2020
|
-0.55 / -4.10%
|
13.00
|
13.50
|
12.70
|
12.85
|
12.95
|
7.03
|
789,130
|
|
|
8/6/2020
|
+0.60 / +4.69%
|
13.65
|
13.65
|
13.00
|
13.40
|
13.37
|
7.33
|
1,113,970
|
|
|
8/5/2020
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.75
|
7.00
|
2,060,750
|
|
|
8/4/2020
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.40
|
12.00
|
12.05
|
6.56
|
920,410
|
|
|
8/3/2020
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.10
|
6.29
|
559,130
|
|
|
7/31/2020
|
-0.15 / -1.33%
|
11.25
|
11.25
|
10.70
|
11.10
|
11.03
|
6.07
|
1,279,880
|
|
|
7/30/2020
|
+0.25 / +2.27%
|
10.80
|
11.50
|
10.60
|
11.25
|
11.11
|
6.15
|
485,410
|
|
|
7/29/2020
|
+0.30 / +2.80%
|
10.40
|
11.00
|
9.96
|
11.00
|
10.27
|
6.02
|
653,450
|
|
|
7/28/2020
|
+0.30 / +2.88%
|
10.40
|
10.85
|
9.90
|
10.70
|
10.38
|
5.85
|
372,560
|
|
|
7/27/2020
|
-0.75 / -6.73%
|
10.55
|
11.00
|
10.40
|
10.40
|
10.54
|
5.69
|
621,590
|
|
|
7/24/2020
|
-0.80 / -6.69%
|
11.80
|
11.95
|
11.15
|
11.15
|
11.47
|
6.10
|
869,690
|
|
|
7/23/2020
|
-0.15 / -1.24%
|
12.00
|
12.20
|
11.70
|
11.95
|
11.90
|
6.54
|
623,720
|
|
|
7/22/2020
|
-0.10 / -0.82%
|
12.20
|
12.50
|
11.80
|
12.10
|
12.21
|
6.62
|
718,900
|
|
|
7/21/2020
|
+0.60 / +5.17%
|
11.60
|
12.20
|
11.60
|
12.20
|
11.89
|
6.67
|
1,065,010
|
|
|
7/20/2020
|
-0.35 / -2.93%
|
11.95
|
12.30
|
11.50
|
11.60
|
11.84
|
6.34
|
646,130
|
|
|
7/17/2020
|
+0.75 / +6.70%
|
11.15
|
11.95
|
11.10
|
11.95
|
11.66
|
6.54
|
1,074,790
|
|
|
7/16/2020
|
-0.35 / -3.03%
|
11.55
|
11.55
|
11.00
|
11.20
|
11.39
|
6.13
|
501,560
|
|
|
7/15/2020
|
+0.05 / +0.43%
|
11.50
|
11.90
|
11.45
|
11.55
|
11.58
|
6.32
|
537,450
|
|
|
7/14/2020
|
+0.75 / +6.98%
|
10.75
|
11.50
|
10.70
|
11.50
|
11.25
|
6.29
|
1,015,620
|
|
|
7/13/2020
|
0.00 / 0.00%
|
10.45
|
10.80
|
10.45
|
10.75
|
10.66
|
5.88
|
677,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|