|
|
Closing price on 9/16/2019
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.30 |
| Volume |
213,440 |
| Split-adjusted Price |
7.11 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.30
|
13.00
|
12.54
|
7.11
|
213,440
|
|
|
9/13/2019
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.26
|
6.84
|
190,770
|
|
|
9/12/2019
|
+0.15 / +1.26%
|
11.95
|
12.20
|
11.95
|
12.10
|
12.05
|
6.62
|
159,720
|
|
|
9/11/2019
|
+0.60 / +5.29%
|
11.35
|
11.95
|
11.35
|
11.95
|
11.61
|
6.54
|
244,940
|
|
|
9/10/2019
|
+0.10 / +0.89%
|
11.25
|
11.45
|
11.20
|
11.35
|
11.35
|
6.21
|
111,710
|
|
|
9/9/2019
|
+0.35 / +3.21%
|
10.90
|
11.30
|
10.50
|
11.25
|
11.04
|
6.15
|
160,750
|
|
|
9/6/2019
|
+0.40 / +3.81%
|
10.45
|
10.90
|
10.40
|
10.90
|
10.55
|
5.96
|
119,170
|
|
|
9/5/2019
|
-0.30 / -2.78%
|
10.80
|
10.85
|
10.50
|
10.50
|
10.64
|
5.74
|
125,270
|
|
|
9/4/2019
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.40
|
10.80
|
10.74
|
5.91
|
99,970
|
|
|
9/3/2019
|
-0.15 / -1.37%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.90
|
5.91
|
100,280
|
|
|
8/30/2019
|
+0.40 / +3.79%
|
10.50
|
11.00
|
10.00
|
10.95
|
10.81
|
5.99
|
125,670
|
|
|
8/29/2019
|
-0.05 / -0.47%
|
10.60
|
11.00
|
10.30
|
10.55
|
10.77
|
5.77
|
75,780
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|