|
|
Closing price on 8/3/2020
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
10.80 |
| Volume |
559,130 |
| Split-adjusted Price |
6.29 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2020
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.75
|
10.78
|
5.88
|
526,550
|
|
|
7/9/2020
|
+0.05 / +0.46%
|
10.80
|
11.00
|
10.80
|
10.85
|
10.92
|
5.93
|
470,260
|
|
|
7/8/2020
|
-0.05 / -0.46%
|
10.85
|
10.90
|
10.55
|
10.80
|
10.74
|
5.91
|
537,640
|
|
|
7/7/2020
|
+0.25 / +2.36%
|
10.60
|
10.90
|
10.45
|
10.85
|
10.73
|
5.93
|
721,380
|
|
|
7/6/2020
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.43
|
5.80
|
489,510
|
|
|
7/3/2020
|
+0.20 / +2.00%
|
10.10
|
10.60
|
10.05
|
10.20
|
10.23
|
5.58
|
540,480
|
|
|
7/2/2020
|
-0.15 / -1.48%
|
9.60
|
10.50
|
9.60
|
10.00
|
10.06
|
5.47
|
727,770
|
|
|
7/1/2020
|
-0.75 / -6.88%
|
10.60
|
11.00
|
10.15
|
10.15
|
10.55
|
5.55
|
832,860
|
|
|
6/30/2020
|
-0.45 / -3.96%
|
12.00
|
12.00
|
10.60
|
10.90
|
11.65
|
5.96
|
830,060
|
|
|
6/29/2020
|
+0.70 / +6.57%
|
11.15
|
11.35
|
10.90
|
11.35
|
11.27
|
6.21
|
1,007,440
|
|
|
6/26/2020
|
-0.75 / -6.58%
|
10.85
|
11.25
|
10.65
|
10.65
|
10.71
|
5.82
|
1,242,780
|
|
|
6/25/2020
|
-0.85 / -6.94%
|
11.50
|
12.00
|
11.40
|
11.40
|
11.67
|
6.23
|
1,252,160
|
|
|
6/24/2020
|
-0.90 / -6.84%
|
12.35
|
13.00
|
12.25
|
12.25
|
12.26
|
6.70
|
1,390,850
|
|
|
6/23/2020
|
+0.50 / +3.95%
|
12.80
|
13.50
|
12.50
|
13.15
|
13.38
|
7.19
|
1,905,550
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|