|
|
Closing price on 9/7/2020
|
|
| Open |
7.66 |
| High |
7.77 |
| Low |
7.50 |
| Volume |
525,670 |
| Split-adjusted Price |
6.56 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2020
|
-0.16 / -2.09%
|
7.66
|
7.77
|
7.50
|
7.50
|
7.64
|
6.56
|
525,670
|
|
|
9/4/2020
|
-0.21 / -2.67%
|
7.50
|
7.80
|
7.50
|
7.66
|
7.71
|
6.70
|
301,410
|
|
|
9/3/2020
|
-0.03 / -0.38%
|
7.90
|
7.96
|
7.82
|
7.87
|
7.89
|
6.89
|
361,110
|
|
|
9/1/2020
|
0.00 / 0.00%
|
7.90
|
7.96
|
7.80
|
7.90
|
7.89
|
6.91
|
334,290
|
|
|
8/31/2020
|
+0.02 / +0.25%
|
7.88
|
7.97
|
7.85
|
7.90
|
7.93
|
6.91
|
573,760
|
|
|
8/28/2020
|
-0.02 / -0.25%
|
7.86
|
7.99
|
7.85
|
7.88
|
7.93
|
6.90
|
452,420
|
|
|
8/27/2020
|
+0.15 / +1.94%
|
7.80
|
7.95
|
7.75
|
7.90
|
7.83
|
6.91
|
643,610
|
|
|
8/26/2020
|
+0.01 / +0.13%
|
7.74
|
7.81
|
7.73
|
7.75
|
7.78
|
6.78
|
531,970
|
|
|
8/25/2020
|
-0.11 / -1.40%
|
7.90
|
7.90
|
7.74
|
7.74
|
7.81
|
6.77
|
669,910
|
|
|
8/24/2020
|
-0.04 / -0.51%
|
7.89
|
8.00
|
7.83
|
7.85
|
7.90
|
6.87
|
764,410
|
|
|
8/21/2020
|
+0.09 / +1.15%
|
7.80
|
7.99
|
7.70
|
7.89
|
7.85
|
6.90
|
629,250
|
|
|
8/20/2020
|
-0.22 / -2.74%
|
8.02
|
8.10
|
7.62
|
7.80
|
7.94
|
6.83
|
697,410
|
|
|
8/19/2020
|
-0.13 / -1.60%
|
8.10
|
8.16
|
8.02
|
8.02
|
8.09
|
7.02
|
526,580
|
|
|
8/18/2020
|
0.00 / 0.00%
|
8.02
|
8.16
|
8.02
|
8.15
|
8.11
|
7.13
|
608,990
|
|
|
8/17/2020
|
+0.14 / +1.75%
|
8.57
|
8.57
|
7.50
|
8.15
|
8.30
|
7.13
|
1,569,070
|
|
|
8/14/2020
|
+0.52 / +6.94%
|
8.01
|
8.01
|
8.01
|
8.01
|
8.01
|
7.01
|
68,270
|
|
|
8/13/2020
|
-3.71 / -33.13%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
6.55
|
143,730
|
|
|
8/12/2020
|
-0.80 / -6.67%
|
11.80
|
12.40
|
11.20
|
11.20
|
11.92
|
6.13
|
1,727,000
|
|
|
8/11/2020
|
-0.30 / -2.44%
|
12.00
|
12.30
|
11.70
|
12.00
|
11.91
|
6.56
|
975,430
|
|
|
8/10/2020
|
-0.55 / -4.28%
|
12.90
|
12.90
|
12.00
|
12.30
|
12.56
|
6.73
|
1,026,100
|
|
|
8/7/2020
|
-0.55 / -4.10%
|
13.00
|
13.50
|
12.70
|
12.85
|
12.95
|
7.03
|
789,130
|
|
|
8/6/2020
|
+0.60 / +4.69%
|
13.65
|
13.65
|
13.00
|
13.40
|
13.37
|
7.33
|
1,113,970
|
|
|
8/5/2020
|
+0.80 / +6.67%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.75
|
7.00
|
2,060,750
|
|
|
8/4/2020
|
+0.50 / +4.35%
|
11.50
|
12.30
|
11.40
|
12.00
|
12.05
|
6.56
|
920,410
|
|
|
8/3/2020
|
+0.40 / +3.60%
|
11.00
|
11.50
|
10.80
|
11.50
|
11.10
|
6.29
|
559,130
|
|
|
7/31/2020
|
-0.15 / -1.33%
|
11.25
|
11.25
|
10.70
|
11.10
|
11.03
|
6.07
|
1,279,880
|
|
|
7/30/2020
|
+0.25 / +2.27%
|
10.80
|
11.50
|
10.60
|
11.25
|
11.11
|
6.15
|
485,410
|
|
|
7/29/2020
|
+0.30 / +2.80%
|
10.40
|
11.00
|
9.96
|
11.00
|
10.27
|
6.02
|
653,450
|
|
|
7/28/2020
|
+0.30 / +2.88%
|
10.40
|
10.85
|
9.90
|
10.70
|
10.38
|
5.85
|
372,560
|
|
|
7/27/2020
|
-0.75 / -6.73%
|
10.55
|
11.00
|
10.40
|
10.40
|
10.54
|
5.69
|
621,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|