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