Closing price on 9/18/2024
|
|
Open |
4.85 |
High |
4.89 |
Low |
4.78 |
Volume |
20,400 |
Split-adjusted Price |
4.89 |
|
|
PLP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/26/2024
|
-0.04 / -0.83%
|
4.72
|
4.88
|
4.72
|
4.78
|
4.78
|
4.78
|
37,900
|
|
8/23/2024
|
0.00 / 0.00%
|
4.70
|
4.89
|
4.70
|
4.82
|
4.77
|
4.82
|
24,000
|
|
8/22/2024
|
+0.01 / +0.21%
|
4.72
|
4.83
|
4.72
|
4.82
|
4.75
|
4.82
|
28,700
|
|
8/21/2024
|
-0.01 / -0.21%
|
4.92
|
4.92
|
4.75
|
4.81
|
4.80
|
4.81
|
2,000
|
|
8/20/2024
|
0.00 / 0.00%
|
4.82
|
4.95
|
4.70
|
4.82
|
4.76
|
4.82
|
71,300
|
|
8/19/2024
|
+0.02 / +0.42%
|
4.79
|
4.94
|
4.79
|
4.82
|
4.83
|
4.82
|
21,000
|
|
8/16/2024
|
0.00 / 0.00%
|
4.83
|
4.84
|
4.69
|
4.80
|
4.80
|
4.80
|
53,400
|
|
8/15/2024
|
0.00 / 0.00%
|
4.82
|
4.82
|
4.72
|
4.80
|
4.78
|
4.80
|
40,500
|
|
8/14/2024
|
0.00 / 0.00%
|
4.63
|
4.84
|
4.63
|
4.80
|
4.73
|
4.80
|
4,200
|
|
8/13/2024
|
-0.03 / -0.62%
|
4.85
|
4.85
|
4.78
|
4.80
|
4.80
|
4.80
|
14,000
|
|
8/12/2024
|
0.00 / 0.00%
|
4.83
|
4.83
|
4.83
|
4.83
|
4.83
|
4.83
|
0
|
|
8/9/2024
|
0.00 / 0.00%
|
4.80
|
4.83
|
4.65
|
4.83
|
4.73
|
4.83
|
19,000
|
|
8/8/2024
|
0.00 / 0.00%
|
4.72
|
4.84
|
4.50
|
4.83
|
4.66
|
4.83
|
89,000
|
|
8/7/2024
|
-0.02 / -0.41%
|
4.70
|
4.97
|
4.70
|
4.83
|
4.73
|
4.83
|
44,200
|
|
8/6/2024
|
+0.15 / +3.19%
|
4.85
|
4.85
|
4.65
|
4.85
|
4.68
|
4.85
|
103,600
|
|
|