PPLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2020	15.69	15.80	15.69	15.80	15.80	0.32%	1,326
Jan 13, 2020	15.75	15.75	15.75	15.75	15.75	1.03%	-
Jan 10, 2020	15.59	15.59	15.59	15.59	15.59	-0.50%	-
Jan 9, 2020	15.57	15.66	15.57	15.66	15.66	-0.23%	602
Jan 8, 2020	15.70	15.70	15.70	15.70	15.70	-1.64%	-
Jan 7, 2020	15.96	15.96	15.96	15.96	15.96	0.58%	1
Jan 6, 2020	15.87	15.87	15.87	15.87	15.87	1.33%	1
Jan 3, 2020	15.66	15.66	15.66	15.66	15.66	0.63%	-
Jan 2, 2020	15.56	15.56	15.56	15.56	15.56	0.79%	-
Dec 31, 2019	15.44	15.44	15.44	15.44	15.44	0.26%	-
Dec 30, 2019	15.50	15.50	15.40	15.40	15.40	-1.02%	500
Dec 27, 2019	15.56	15.56	15.56	15.56	15.56	-0.94%	-
Dec 26, 2019	15.71	15.71	15.71	15.71	15.71	1.34%	102,867
Dec 24, 2019	15.50	15.50	15.50	15.50	15.50	0.49%	100
Dec 23, 2019	15.38	15.42	15.38	15.42	15.42	1.31%	132
Dec 20, 2019	15.22	15.22	15.22	15.22	15.22	0.49%	-
Dec 19, 2019	15.15	15.15	15.15	15.15	15.15	-0.22%	286,000
Dec 18, 2019	15.06	15.18	15.06	15.18	15.18	1.12%	828
Dec 17, 2019	14.70	15.05	14.70	15.02	15.02	2.40%	2,032
Dec 16, 2019	14.69	14.69	14.66	14.66	14.66	1.73%	100
Dec 13, 2019	14.41	14.41	14.41	14.41	14.41	-1.23%	-
Dec 12, 2019	14.57	14.59	14.57	14.59	14.59	0.85%	240
Dec 11, 2019	14.47	14.47	14.47	14.47	14.47	-0.10%	-
Dec 10, 2019	14.49	14.49	14.49	14.49	14.49	2.17%	25
Dec 9, 2019	14.18	14.18	14.18	14.18	14.18	2.63%	-
Dec 6, 2019	13.82	13.82	13.82	13.82	13.82	0.47%	-
Dec 5, 2019	13.85	13.86	13.75	13.75	13.75	-0.41%	596
Dec 4, 2019	13.81	13.81	13.81	13.81	13.81	0.39%	-
Dec 3, 2019	13.50	13.75	13.50	13.75	13.75	-0.61%	240
Dec 2, 2019	13.90	13.90	13.84	13.84	13.84	-1.11%	200
Nov 29, 2019	13.99	13.99	13.99	13.99	13.99	-0.31%	50
Nov 27, 2019	14.04	14.04	14.04	14.04	14.04	-0.37%	-
Nov 26, 2019	14.17	14.19	14.09	14.09	14.09	-1.63%	360
Nov 25, 2019	14.32	14.32	14.32	14.32	14.32	0.63%	-
Nov 22, 2019	14.23	14.23	14.23	14.23	14.23	0.47%	-
Nov 21, 2019	14.16	14.16	14.16	14.16	14.16	1.37%	-
Nov 20, 2019	13.97	13.97	13.97	13.97	13.97	0.48%	1
Nov 19, 2019	13.91	13.91	13.91	13.91	13.91	-1.63%	4
Nov 18, 2019	14.14	14.14	14.14	14.14	14.14	-1.99%	-
Nov 15, 2019	14.42	14.42	14.42	14.42	14.42	1.07%	-
Nov 14, 2019	14.25	14.29	14.24	14.27	14.27	-0.42%	600
Nov 13, 2019	14.33	14.33	14.33	14.33	14.33	-0.20%	-
Nov 12, 2019	14.36	14.36	14.36	14.36	14.36	-0.21%	-
Nov 11, 2019	14.39	14.39	14.39	14.39	14.39	-1.18%	10
Nov 8, 2019	14.54	14.56	14.54	14.56	14.56	-0.55%	101
Nov 7, 2019	15.06	15.06	14.58	14.64	14.64	-1.67%	1,481
Nov 6, 2019	14.89	14.89	14.89	14.89	14.89	-1.38%	-
Nov 5, 2019	15.10	15.10	15.10	15.10	15.10	-0.87%	1
Nov 4, 2019	15.23	15.23	15.23	15.23	15.23	1.05%	-
Nov 1, 2019	15.07	15.07	15.07	15.07	15.07	1.58%	3
Oct 31, 2019	14.84	14.84	14.84	14.84	14.84	-0.30%	-
Oct 30, 2019	14.88	14.88	14.88	14.88	14.88	-0.49%	1,100
Oct 29, 2019	14.96	14.96	14.96	14.96	14.96	-0.11%	-
Oct 28, 2019	14.97	14.97	14.97	14.97	14.97	-1.21%	-
Oct 25, 2019	15.16	15.16	15.16	15.16	15.16	-1.74%	610
Oct 24, 2019	15.43	15.43	15.43	15.43	15.11	-0.14%	-
Oct 23, 2019	15.45	15.45	15.45	15.45	15.13	0.25%	-
Oct 22, 2019	15.41	15.41	15.41	15.41	15.09	0.48%	-
Oct 21, 2019	15.33	15.33	15.33	15.33	15.02	0.10%	-
Oct 18, 2019	15.32	15.32	15.32	15.32	15.00	0.24%	-
Oct 17, 2019	15.28	15.28	15.28	15.28	14.97	-0.14%	-
Oct 16, 2019	15.30	15.30	15.30	15.30	14.99	-0.84%	-
Oct 15, 2019	15.43	15.43	15.43	15.43	15.12	0.37%	-
Oct 14, 2019	15.29	15.39	15.29	15.38	15.06	-0.99%	6,203
Oct 11, 2019	15.56	15.56	15.53	15.53	15.21	0.38%	100
Oct 10, 2019	15.47	15.47	15.47	15.47	15.15	0.21%	-
Oct 9, 2019	15.44	15.44	15.44	15.44	15.12	-0.61%	160
Oct 8, 2019	15.53	15.53	15.53	15.53	15.21	-1.59%	-
Oct 7, 2019	15.78	15.78	15.78	15.78	15.46	-1.06%	1
Oct 4, 2019	15.95	15.95	15.95	15.95	15.62	1.26%	-
Oct 3, 2019	15.63	15.75	15.63	15.75	15.43	0.25%	8,700
Oct 2, 2019	15.69	15.71	15.69	15.71	15.39	-1.57%	473
Oct 1, 2019	15.96	15.96	15.96	15.96	15.64	-0.83%	-
Sep 30, 2019	16.10	16.10	16.10	16.10	15.77	0.56%	-
Sep 27, 2019	16.01	16.01	16.01	16.01	15.68	-0.51%	-
Sep 26, 2019	16.09	16.09	16.09	16.09	15.76	-0.62%	-
Sep 25, 2019	16.19	16.19	16.19	16.19	15.86	-0.42%	-
Sep 24, 2019	16.26	16.26	16.26	16.26	15.93	-1.53%	-
Sep 23, 2019	16.51	16.51	16.51	16.51	16.17	-0.54%	-
Sep 20, 2019	16.60	16.60	16.60	16.60	16.26	0.40%	3
Sep 19, 2019	16.56	16.56	16.54	16.54	16.20	-0.73%	4,700
Sep 18, 2019	16.66	16.66	16.66	16.66	16.32	0.37%	100
Sep 17, 2019	16.60	16.60	16.60	16.60	16.26	-0.36%	-
Sep 16, 2019	16.66	16.66	16.66	16.66	16.31	4.18%	-
Sep 13, 2019	15.99	15.99	15.99	15.99	15.66	2.30%	-
Sep 12, 2019	15.63	15.63	15.63	15.63	15.31	-1.01%	-
Sep 11, 2019	15.79	15.79	15.79	15.79	15.47	0.61%	2
Sep 10, 2019	15.69	15.70	15.63	15.70	15.37	0.71%	4,400
Sep 9, 2019	15.59	15.59	15.59	15.59	15.26	2.30%	9
Sep 6, 2019	15.24	15.24	15.24	15.24	14.92	-0.72%	100
Sep 5, 2019	15.35	15.35	15.35	15.35	15.03	0.29%	6,000
Sep 4, 2019	15.30	15.30	15.29	15.30	14.99	0.91%	100
Sep 3, 2019	15.16	15.16	15.16	15.16	14.85	-1.16%	100
Aug 30, 2019	15.34	15.34	15.34	15.34	15.02	0.07%	-
Aug 29, 2019	15.33	15.33	15.33	15.33	15.01	1.70%	-
Aug 28, 2019	15.07	15.07	15.07	15.07	14.76	2.82%	-
Aug 27, 2019	14.66	14.66	14.66	14.66	14.36	-0.86%	-
Aug 26, 2019	14.91	14.91	14.79	14.79	14.48	-0.65%	200
Aug 23, 2019	14.88	14.88	14.88	14.88	14.58	-3.42%	-
Aug 22, 2019	15.41	15.41	15.41	15.41	15.09	-0.73%	-