|
|
Closing price on 9/28/2022
|
|
| Open |
7.20 |
| High |
7.27 |
| Low |
7.16 |
| Volume |
122,400 |
| Split-adjusted Price |
7.19 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2022
|
-0.08 / -1.10%
|
7.20
|
7.27
|
7.16
|
7.19
|
7.20
|
7.19
|
122,400
|
|
|
9/27/2022
|
-0.03 / -0.41%
|
7.12
|
7.40
|
7.12
|
7.27
|
7.31
|
7.27
|
75,800
|
|
|
9/26/2022
|
-0.47 / -6.05%
|
7.60
|
7.65
|
7.24
|
7.30
|
7.33
|
7.30
|
185,800
|
|
|
9/23/2022
|
+0.03 / +0.39%
|
7.65
|
7.80
|
7.65
|
7.77
|
7.73
|
7.77
|
91,700
|
|
|
9/22/2022
|
+0.16 / +2.11%
|
7.58
|
7.76
|
7.50
|
7.74
|
7.62
|
7.74
|
56,700
|
|
|
9/21/2022
|
+0.07 / +0.93%
|
7.58
|
7.60
|
7.40
|
7.58
|
7.50
|
7.58
|
173,500
|
|
|
9/20/2022
|
+0.01 / +0.13%
|
7.55
|
7.70
|
7.40
|
7.51
|
7.53
|
7.51
|
215,200
|
|
|
9/19/2022
|
-0.40 / -5.06%
|
8.09
|
8.09
|
7.50
|
7.50
|
7.64
|
7.50
|
259,700
|
|
|
9/16/2022
|
-0.20 / -2.47%
|
8.25
|
8.25
|
7.90
|
7.90
|
7.97
|
7.90
|
79,800
|
|
|
9/15/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.95
|
8.10
|
8.04
|
8.10
|
196,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.82
|
8.00
|
7.79
|
8.00
|
7.85
|
8.00
|
74,100
|
|
|
9/13/2022
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.02
|
8.00
|
103,800
|
|
|
9/12/2022
|
+0.01 / +0.12%
|
8.30
|
8.40
|
8.08
|
8.10
|
8.14
|
8.10
|
43,500
|
|
|
9/9/2022
|
+0.08 / +1.00%
|
8.00
|
8.56
|
7.85
|
8.09
|
8.00
|
8.09
|
211,300
|
|
|
9/8/2022
|
-0.29 / -3.49%
|
8.32
|
8.60
|
7.72
|
8.01
|
8.08
|
8.01
|
214,400
|
|
|
9/7/2022
|
-0.07 / -0.84%
|
8.35
|
8.56
|
8.30
|
8.30
|
8.37
|
8.30
|
160,700
|
|
|
9/6/2022
|
-0.19 / -2.22%
|
8.64
|
8.80
|
8.30
|
8.37
|
8.52
|
8.37
|
143,800
|
|
|
9/5/2022
|
-0.09 / -1.04%
|
8.50
|
8.65
|
8.50
|
8.56
|
8.60
|
8.56
|
101,800
|
|
|
8/31/2022
|
+0.05 / +0.58%
|
8.60
|
8.67
|
8.53
|
8.65
|
8.60
|
8.65
|
79,200
|
|
|
8/30/2022
|
0.00 / 0.00%
|
8.61
|
8.74
|
8.57
|
8.60
|
8.62
|
8.60
|
177,400
|
|
|
8/29/2022
|
-0.30 / -3.37%
|
8.67
|
8.74
|
8.40
|
8.60
|
8.56
|
8.60
|
234,800
|
|
|
8/26/2022
|
-0.06 / -0.67%
|
8.90
|
9.04
|
8.82
|
8.90
|
8.92
|
8.90
|
128,300
|
|
|
8/25/2022
|
-0.07 / -0.78%
|
9.02
|
9.10
|
8.96
|
8.96
|
9.00
|
8.96
|
129,500
|
|
|
8/24/2022
|
+0.24 / +2.73%
|
8.95
|
9.20
|
8.94
|
9.03
|
9.03
|
9.03
|
206,100
|
|
|
8/23/2022
|
-0.01 / -0.11%
|
9.00
|
9.00
|
8.62
|
8.79
|
8.73
|
8.79
|
140,100
|
|
|
8/22/2022
|
-0.20 / -2.22%
|
9.15
|
9.15
|
8.60
|
8.80
|
8.78
|
8.80
|
274,200
|
|
|
8/19/2022
|
-0.15 / -1.64%
|
9.12
|
9.29
|
9.00
|
9.00
|
9.08
|
9.00
|
142,100
|
|
|
8/18/2022
|
-0.04 / -0.44%
|
9.17
|
9.19
|
9.06
|
9.15
|
9.11
|
9.15
|
145,100
|
|
|
8/17/2022
|
-0.02 / -0.22%
|
9.31
|
9.31
|
9.12
|
9.19
|
9.22
|
9.19
|
151,400
|
|
|
8/16/2022
|
-0.09 / -0.97%
|
9.30
|
9.33
|
9.15
|
9.21
|
9.23
|
9.21
|
127,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|