|
|
Closing price on 9/8/2022
|
|
| Open |
8.32 |
| High |
8.60 |
| Low |
7.72 |
| Volume |
214,400 |
| Split-adjusted Price |
8.01 |
|
|
PLP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2022
|
+0.18 / +1.97%
|
9.15
|
9.40
|
9.05
|
9.30
|
9.22
|
9.30
|
204,800
|
|
|
8/12/2022
|
-0.03 / -0.33%
|
9.00
|
9.13
|
9.00
|
9.12
|
9.04
|
9.12
|
173,900
|
|
|
8/11/2022
|
-0.03 / -0.33%
|
9.30
|
9.30
|
9.02
|
9.15
|
9.12
|
9.15
|
257,200
|
|
|
8/10/2022
|
-0.02 / -0.22%
|
9.13
|
9.20
|
9.05
|
9.18
|
9.16
|
9.18
|
255,200
|
|
|
8/9/2022
|
+0.08 / +0.88%
|
9.30
|
9.30
|
9.13
|
9.20
|
9.22
|
9.20
|
267,700
|
|
|
8/8/2022
|
+0.32 / +3.64%
|
8.89
|
9.25
|
8.70
|
9.12
|
9.02
|
9.12
|
394,900
|
|
|
8/5/2022
|
0.00 / 0.00%
|
8.70
|
8.85
|
8.70
|
8.80
|
8.78
|
8.80
|
141,100
|
|
|
8/4/2022
|
+0.10 / +1.15%
|
8.95
|
8.95
|
8.75
|
8.80
|
8.80
|
8.80
|
275,000
|
|
|
8/3/2022
|
+0.20 / +2.35%
|
8.50
|
8.77
|
8.49
|
8.70
|
8.63
|
8.70
|
228,000
|
|
|
8/2/2022
|
+0.21 / +2.53%
|
8.25
|
8.85
|
8.25
|
8.50
|
8.52
|
8.50
|
292,600
|
|
|
8/1/2022
|
+0.06 / +0.73%
|
8.16
|
8.34
|
8.10
|
8.29
|
8.23
|
8.29
|
190,300
|
|
|
7/29/2022
|
-0.01 / -0.12%
|
8.15
|
8.30
|
8.15
|
8.23
|
8.25
|
8.23
|
124,300
|
|
|
7/28/2022
|
+0.13 / +1.60%
|
8.29
|
8.29
|
8.09
|
8.24
|
8.23
|
8.24
|
152,600
|
|
|
7/27/2022
|
-0.09 / -1.10%
|
8.30
|
8.30
|
8.01
|
8.11
|
8.08
|
8.11
|
153,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|