|
|
Closing price on 4/18/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.40 |
| Volume |
22,800 |
| Split-adjusted Price |
7.40 |
|
|
PLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-1.20 / -13.95%
|
8.50
|
8.50
|
7.40
|
7.40
|
7.50
|
7.40
|
22,800
|
|
|
4/15/2022
|
-0.30 / -3.41%
|
8.70
|
8.90
|
7.80
|
8.50
|
8.60
|
8.50
|
91,400
|
|
|
4/14/2022
|
+0.90 / +9.89%
|
8.80
|
10.00
|
8.80
|
10.00
|
8.80
|
10.00
|
9,800
|
|
|
4/13/2022
|
+0.30 / +3.06%
|
10.70
|
10.70
|
8.70
|
10.10
|
9.10
|
10.10
|
27,900
|
|
|
4/12/2022
|
+0.70 / +7.00%
|
9.30
|
11.50
|
8.50
|
10.70
|
9.80
|
10.70
|
177,800
|
|
|
4/8/2022
|
+0.50 / +4.59%
|
10.90
|
11.40
|
9.30
|
11.40
|
10.00
|
11.40
|
20,900
|
|
|
4/7/2022
|
-1.90 / -14.96%
|
12.70
|
12.70
|
10.80
|
10.80
|
10.90
|
10.80
|
22,300
|
|
|
4/6/2022
|
-0.90 / -6.16%
|
14.50
|
14.50
|
12.50
|
13.70
|
12.70
|
13.70
|
26,100
|
|
|
4/5/2022
|
+0.80 / +5.63%
|
14.20
|
15.90
|
12.20
|
15.00
|
14.60
|
15.00
|
47,800
|
|
|
4/4/2022
|
+1.90 / +14.39%
|
13.40
|
15.10
|
11.30
|
15.10
|
14.20
|
15.10
|
34,100
|
|
|
4/1/2022
|
+1.70 / +14.53%
|
11.80
|
13.40
|
11.70
|
13.40
|
13.20
|
13.40
|
71,000
|
|
|
3/31/2022
|
+1.50 / +14.71%
|
10.60
|
11.70
|
10.60
|
11.70
|
11.70
|
11.70
|
49,800
|
|
|
3/30/2022
|
+1.30 / +14.61%
|
10.20
|
10.20
|
8.90
|
10.20
|
10.20
|
10.20
|
86,800
|
|
|
3/29/2022
|
+1.10 / +13.92%
|
7.80
|
9.00
|
7.80
|
9.00
|
8.90
|
9.00
|
62,600
|
|
|
3/28/2022
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.90
|
7.80
|
2,900
|
|
|
3/25/2022
|
+0.30 / +3.85%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.00
|
8.10
|
16,900
|
|
|
3/24/2022
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
7.80
|
6,100
|
|
|
3/23/2022
|
+0.20 / +2.63%
|
7.90
|
8.00
|
7.60
|
7.80
|
7.70
|
7.80
|
22,000
|
|
|
3/22/2022
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
7.60
|
9,500
|
|
|
3/21/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
7.70
|
5,600
|
|
|
3/18/2022
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.70
|
7.80
|
10,600
|
|
|
3/17/2022
|
+0.10 / +1.32%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
7.70
|
2,900
|
|
|
3/16/2022
|
-0.10 / -1.27%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.60
|
7.80
|
5,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.90
|
7.70
|
8,300
|
|
|
3/14/2022
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.60
|
8.00
|
7.70
|
8.00
|
2,500
|
|
|
3/11/2022
|
-0.10 / -1.27%
|
7.60
|
8.00
|
7.60
|
7.80
|
7.80
|
7.80
|
8,350
|
|
|
3/10/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.90
|
7.80
|
4,500
|
|
|
3/9/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.00
|
8.10
|
13,400
|
|
|
3/8/2022
|
+0.40 / +5.13%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.10
|
8.20
|
13,600
|
|
|
3/7/2022
|
+0.10 / +1.25%
|
8.00
|
8.30
|
7.20
|
8.10
|
7.80
|
8.10
|
12,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
129,400
|
66.00
|
-1.35%
|
|
|
|
CIG
|
11,400
|
9.17
|
-0.33%
|
|
|
|
CKG
|
57,100
|
11.80
|
0.00%
|
|
|
|
CRE
|
1,991,500
|
9.99
|
6.84%
|
|
|
|
DLG
|
2,947,600
|
2.81
|
-4.10%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
2,700
|
2.30
|
0.00%
|
|
|
|
DXS
|
2,286,200
|
10.50
|
-5.41%
|
|
|
|
FIR
|
254,100
|
7.59
|
-1.68%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|