|
|
Closing price on 9/20/2021
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
14.45 |
| Volume |
3,410,100 |
| Split-adjusted Price |
13.52 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2021
|
+1.00 / +6.92%
|
15.45
|
15.45
|
14.45
|
15.45
|
15.33
|
13.52
|
3,410,100
|
|
|
9/17/2021
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
12.64
|
694,500
|
|
|
9/16/2021
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.29
|
11.86
|
1,162,600
|
|
|
9/15/2021
|
+0.10 / +0.79%
|
12.35
|
12.80
|
12.35
|
12.70
|
12.60
|
11.11
|
857,700
|
|
|
9/14/2021
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.78
|
11.03
|
985,000
|
|
|
9/13/2021
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.87
|
11.29
|
1,164,300
|
|
|
9/10/2021
|
-0.10 / -0.78%
|
13.30
|
13.30
|
12.55
|
12.70
|
12.83
|
11.11
|
551,300
|
|
|
9/9/2021
|
+0.40 / +3.23%
|
11.80
|
12.80
|
11.80
|
12.80
|
12.36
|
11.20
|
871,500
|
|
|
9/8/2021
|
0.00 / 0.00%
|
12.40
|
12.75
|
12.10
|
12.40
|
12.38
|
10.85
|
401,400
|
|
|
9/7/2021
|
-0.80 / -6.06%
|
13.50
|
13.50
|
12.30
|
12.40
|
12.86
|
10.85
|
1,084,400
|
|
|
9/6/2021
|
+0.85 / +6.88%
|
13.00
|
13.20
|
12.65
|
13.20
|
13.06
|
11.55
|
1,524,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|