|
|
Closing price on 8/28/2019
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
9.70 |
| Volume |
170,760 |
| Split-adjusted Price |
5.80 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2019
|
+0.65 / +6.53%
|
10.00
|
10.60
|
9.70
|
10.60
|
10.25
|
5.80
|
170,760
|
|
|
8/27/2019
|
+0.65 / +6.99%
|
9.00
|
9.95
|
9.00
|
9.95
|
9.81
|
5.44
|
135,850
|
|
|
8/26/2019
|
-0.20 / -2.11%
|
9.79
|
10.00
|
9.30
|
9.30
|
9.35
|
5.09
|
8,560
|
|
|
8/23/2019
|
-0.05 / -0.52%
|
9.80
|
9.80
|
9.40
|
9.50
|
9.43
|
5.20
|
15,690
|
|
|
8/22/2019
|
+0.32 / +3.47%
|
9.25
|
9.55
|
9.25
|
9.55
|
9.40
|
5.22
|
1,630
|
|
|
8/21/2019
|
-0.17 / -1.81%
|
9.50
|
9.50
|
9.21
|
9.23
|
9.43
|
5.05
|
3,180
|
|
|
8/20/2019
|
-0.20 / -2.08%
|
9.70
|
9.79
|
9.11
|
9.40
|
9.59
|
5.14
|
17,420
|
|
|
8/19/2019
|
-0.05 / -0.52%
|
9.11
|
9.90
|
9.11
|
9.60
|
9.54
|
5.25
|
16,980
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,120,400
|
8.57
|
0.00%
|
|
|
|
ABS
|
46,700
|
3.91
|
-0.26%
|
|
|
|
APC
|
5,000
|
6.60
|
0.00%
|
|
|
|
APH
|
483,900
|
6.50
|
0.78%
|
|
|
|
APP
|
15,600
|
7.50
|
-5.06%
|
|
|
|
BMP
|
96,500
|
120.30
|
2.30%
|
|
|
|
BRC
|
14,700
|
14.10
|
0.00%
|
|
|
|
BRR
|
4,000
|
18.00
|
-0.55%
|
|
|
|
CSV
|
1,645,500
|
37.45
|
1.49%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|