|
|
Closing price on 9/27/2018
|
|
| Open |
16.45 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
37,600 |
| Split-adjusted Price |
8.00 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
0.00 / 0.00%
|
16.45
|
16.50
|
15.80
|
16.10
|
15.98
|
8.00
|
37,600
|
|
|
9/26/2018
|
+0.05 / +0.31%
|
16.00
|
16.20
|
15.60
|
16.10
|
16.01
|
8.00
|
55,330
|
|
|
9/25/2018
|
-0.15 / -0.93%
|
16.00
|
16.20
|
15.50
|
16.05
|
15.91
|
7.98
|
43,370
|
|
|
9/24/2018
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.80
|
16.20
|
16.02
|
8.05
|
25,960
|
|
|
9/21/2018
|
-0.10 / -0.62%
|
16.00
|
16.35
|
15.90
|
16.10
|
16.04
|
8.00
|
33,350
|
|
|
9/20/2018
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.95
|
16.20
|
16.02
|
8.05
|
41,200
|
|
|
9/19/2018
|
+0.25 / +1.57%
|
16.55
|
16.55
|
16.00
|
16.20
|
16.02
|
8.05
|
21,350
|
|
|
9/18/2018
|
-0.30 / -1.85%
|
16.10
|
16.25
|
15.80
|
15.95
|
15.99
|
7.93
|
35,270
|
|
|
9/17/2018
|
0.00 / 0.00%
|
16.05
|
16.45
|
15.80
|
16.25
|
16.00
|
8.08
|
17,940
|
|
|
9/14/2018
|
-0.10 / -0.61%
|
16.10
|
16.35
|
16.00
|
16.25
|
16.19
|
8.08
|
40,840
|
|
|
9/13/2018
|
-0.20 / -1.21%
|
16.55
|
17.20
|
15.40
|
16.35
|
16.21
|
8.13
|
73,040
|
|
|
9/12/2018
|
-0.25 / -1.49%
|
16.60
|
16.85
|
15.90
|
16.55
|
16.48
|
8.23
|
61,580
|
|
|
9/11/2018
|
+0.35 / +2.13%
|
16.50
|
17.10
|
16.50
|
16.80
|
16.77
|
8.35
|
49,320
|
|
|
9/10/2018
|
+1.05 / +6.82%
|
15.75
|
16.45
|
15.30
|
16.45
|
15.93
|
8.18
|
45,580
|
|
|
9/7/2018
|
+0.35 / +2.33%
|
14.65
|
15.50
|
14.65
|
15.40
|
15.12
|
7.66
|
37,360
|
|
|
9/6/2018
|
-0.65 / -4.14%
|
15.70
|
15.70
|
15.00
|
15.05
|
15.48
|
7.48
|
35,270
|
|
|
9/5/2018
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.64
|
7.81
|
67,500
|
|
|
9/4/2018
|
-0.50 / -3.09%
|
16.20
|
16.50
|
15.70
|
15.70
|
15.91
|
7.81
|
69,150
|
|
|
8/31/2018
|
-0.50 / -2.99%
|
16.70
|
16.85
|
16.20
|
16.20
|
16.58
|
8.05
|
78,000
|
|
|
8/30/2018
|
-0.30 / -1.76%
|
16.80
|
17.00
|
16.00
|
16.70
|
16.64
|
8.30
|
53,780
|
|
|
8/29/2018
|
0.00 / 0.00%
|
17.35
|
17.35
|
16.75
|
17.00
|
16.87
|
8.45
|
33,610
|
|
|
8/28/2018
|
+0.55 / +3.34%
|
16.65
|
17.30
|
16.50
|
17.00
|
16.92
|
8.45
|
144,530
|
|
|
8/27/2018
|
-0.35 / -2.08%
|
16.30
|
16.95
|
16.30
|
16.45
|
16.47
|
8.18
|
63,320
|
|
|
8/24/2018
|
+0.60 / +3.70%
|
16.10
|
16.90
|
15.30
|
16.80
|
16.16
|
8.35
|
115,810
|
|
|
8/23/2018
|
-0.75 / -4.42%
|
18.10
|
18.10
|
16.00
|
16.20
|
17.13
|
8.05
|
301,610
|
|
|
8/22/2018
|
+1.10 / +6.94%
|
15.85
|
16.95
|
15.85
|
16.95
|
16.71
|
8.43
|
117,760
|
|
|
8/21/2018
|
+1.00 / +6.73%
|
15.00
|
15.85
|
15.00
|
15.85
|
15.75
|
7.88
|
163,630
|
|
|
8/20/2018
|
+0.90 / +6.45%
|
13.95
|
14.90
|
13.95
|
14.85
|
14.77
|
7.38
|
129,720
|
|
|
8/17/2018
|
+0.35 / +2.57%
|
13.70
|
13.95
|
13.50
|
13.95
|
13.83
|
6.94
|
74,030
|
|
|
8/16/2018
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.10
|
13.60
|
13.46
|
6.76
|
49,180
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|