|
Closing price on 9/1/2021
|
|
| Open |
12.60 |
| High |
12.70 |
| Low |
12.30 |
| Volume |
903,900 |
| Split-adjusted Price |
10.81 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-0.25 / -1.98%
|
12.60
|
12.70
|
12.30
|
12.35
|
12.46
|
10.81
|
903,900
|
|
|
8/31/2021
|
+0.10 / +0.80%
|
12.70
|
13.00
|
12.55
|
12.60
|
12.71
|
11.03
|
1,509,700
|
|
|
8/30/2021
|
+0.45 / +3.73%
|
12.30
|
12.55
|
12.15
|
12.50
|
12.44
|
10.94
|
1,050,100
|
|
|
8/27/2021
|
+0.55 / +4.78%
|
11.30
|
12.20
|
11.30
|
12.05
|
11.86
|
10.54
|
864,700
|
|
|
8/26/2021
|
-0.20 / -1.71%
|
11.70
|
12.10
|
11.45
|
11.50
|
11.79
|
10.06
|
1,118,200
|
|
|
8/25/2021
|
+0.25 / +2.18%
|
11.50
|
11.80
|
11.20
|
11.70
|
11.41
|
10.24
|
821,200
|
|
|
8/24/2021
|
+0.25 / +2.23%
|
11.50
|
11.80
|
11.20
|
11.45
|
11.51
|
10.02
|
1,161,700
|
|
|
8/23/2021
|
0.00 / 0.00%
|
11.10
|
11.65
|
11.10
|
11.20
|
11.36
|
9.80
|
1,407,100
|
|
|
8/20/2021
|
-0.75 / -6.28%
|
12.75
|
12.75
|
11.15
|
11.20
|
12.11
|
9.80
|
2,070,700
|
|
|
8/19/2021
|
+0.75 / +6.70%
|
11.20
|
11.95
|
11.20
|
11.95
|
11.69
|
10.46
|
983,500
|
|
|
8/18/2021
|
-0.20 / -1.75%
|
11.30
|
11.55
|
11.05
|
11.20
|
11.34
|
9.80
|
1,108,300
|
|
|
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
|
|
|