Closing price on 10/9/2024
|
|
Open |
4.82 |
High |
4.82 |
Low |
4.66 |
Volume |
3,200 |
Split-adjusted Price |
4.80 |
|
|
PLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2024
|
0.00 / 0.00%
|
4.82
|
4.82
|
4.66
|
4.80
|
4.68
|
4.80
|
3,200
|
|
10/8/2024
|
+0.03 / +0.63%
|
4.77
|
4.80
|
4.67
|
4.80
|
4.76
|
4.80
|
11,600
|
|
10/7/2024
|
0.00 / 0.00%
|
4.77
|
4.85
|
4.77
|
4.77
|
4.77
|
4.77
|
25,500
|
|
10/4/2024
|
+0.02 / +0.42%
|
4.71
|
4.86
|
4.62
|
4.77
|
4.75
|
4.77
|
58,300
|
|
10/3/2024
|
-0.05 / -1.04%
|
4.89
|
4.90
|
4.75
|
4.75
|
4.80
|
4.75
|
15,700
|
|
10/2/2024
|
0.00 / 0.00%
|
4.76
|
4.86
|
4.76
|
4.80
|
4.81
|
4.80
|
2,600
|
|
10/1/2024
|
0.00 / 0.00%
|
4.60
|
4.89
|
4.60
|
4.80
|
4.70
|
4.80
|
8,900
|
|
9/30/2024
|
-0.03 / -0.62%
|
4.81
|
4.83
|
4.80
|
4.80
|
4.81
|
4.80
|
30,800
|
|
9/27/2024
|
-0.07 / -1.43%
|
4.81
|
4.90
|
4.81
|
4.83
|
4.82
|
4.83
|
8,800
|
|
9/26/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.83
|
4.90
|
4.87
|
4.90
|
92,200
|
|
9/25/2024
|
0.00 / 0.00%
|
4.81
|
4.90
|
4.81
|
4.90
|
4.82
|
4.90
|
27,200
|
|
9/24/2024
|
-0.04 / -0.81%
|
4.94
|
4.94
|
4.75
|
4.90
|
4.80
|
4.90
|
7,300
|
|
9/23/2024
|
+0.13 / +2.70%
|
4.81
|
4.94
|
4.81
|
4.94
|
4.82
|
4.94
|
1,400
|
|
9/20/2024
|
-0.14 / -2.83%
|
4.98
|
4.98
|
4.81
|
4.81
|
4.84
|
4.81
|
18,400
|
|
9/19/2024
|
+0.06 / +1.23%
|
4.89
|
4.95
|
4.78
|
4.95
|
4.88
|
4.95
|
23,800
|
|
9/18/2024
|
+0.05 / +1.03%
|
4.85
|
4.89
|
4.78
|
4.89
|
4.80
|
4.89
|
20,400
|
|
9/17/2024
|
-0.01 / -0.21%
|
4.80
|
4.85
|
4.80
|
4.84
|
4.80
|
4.84
|
18,400
|
|
9/16/2024
|
-0.04 / -0.82%
|
4.80
|
4.92
|
4.79
|
4.85
|
4.83
|
4.85
|
2,800
|
|
9/13/2024
|
+0.09 / +1.88%
|
4.79
|
4.93
|
4.78
|
4.89
|
4.82
|
4.89
|
30,700
|
|
9/12/2024
|
+0.03 / +0.63%
|
4.96
|
4.96
|
4.80
|
4.80
|
4.82
|
4.80
|
18,400
|
|
9/11/2024
|
-0.16 / -3.25%
|
5.05
|
5.05
|
4.76
|
4.77
|
4.79
|
4.77
|
15,900
|
|
9/10/2024
|
-0.07 / -1.40%
|
5.00
|
5.00
|
4.90
|
4.93
|
4.95
|
4.93
|
34,600
|
|
9/9/2024
|
0.00 / 0.00%
|
5.03
|
5.05
|
4.85
|
5.00
|
4.98
|
5.00
|
17,200
|
|
9/6/2024
|
+0.10 / +2.04%
|
4.90
|
5.04
|
4.90
|
5.00
|
5.00
|
5.00
|
117,200
|
|
9/5/2024
|
-0.02 / -0.41%
|
4.90
|
4.93
|
4.89
|
4.90
|
4.90
|
4.90
|
23,100
|
|
9/4/2024
|
+0.02 / +0.41%
|
4.80
|
4.95
|
4.79
|
4.92
|
4.87
|
4.92
|
17,600
|
|
8/30/2024
|
0.00 / 0.00%
|
4.99
|
4.99
|
4.74
|
4.90
|
4.82
|
4.90
|
67,900
|
|
8/29/2024
|
+0.10 / +2.08%
|
4.72
|
4.90
|
4.72
|
4.90
|
4.83
|
4.90
|
18,500
|
|
8/28/2024
|
-0.05 / -1.03%
|
4.85
|
4.90
|
4.80
|
4.80
|
4.83
|
4.80
|
9,000
|
|
8/27/2024
|
+0.07 / +1.46%
|
4.95
|
4.95
|
4.73
|
4.85
|
4.77
|
4.85
|
26,500
|
|
|