|
|
Closing price on 5/12/2022
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
6.30 |
| Volume |
30,900 |
| Split-adjusted Price |
6.30 |
|
|
PLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2022
|
-1.00 / -13.70%
|
8.30
|
8.30
|
6.30
|
6.30
|
6.30
|
6.30
|
30,900
|
|
|
5/11/2022
|
+0.10 / +1.37%
|
7.80
|
7.80
|
7.00
|
7.40
|
7.30
|
7.40
|
1,800
|
|
|
5/10/2022
|
-0.10 / -1.33%
|
7.60
|
7.60
|
6.50
|
7.40
|
7.30
|
7.40
|
1,300
|
|
|
5/9/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
5/6/2022
|
-0.30 / -3.85%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
7.50
|
10,400
|
|
|
5/5/2022
|
+0.20 / +2.63%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.80
|
7.80
|
900
|
|
|
5/4/2022
|
+0.90 / +13.24%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.60
|
7.70
|
2,100
|
|
|
4/29/2022
|
+0.20 / +2.70%
|
6.30
|
7.70
|
6.30
|
7.60
|
6.80
|
7.60
|
12,300
|
|
|
4/28/2022
|
+0.30 / +4.11%
|
8.00
|
8.00
|
6.70
|
7.60
|
7.40
|
7.60
|
5,800
|
|
|
4/27/2022
|
+0.70 / +10.45%
|
7.60
|
7.60
|
6.80
|
7.40
|
7.30
|
7.40
|
2,800
|
|
|
4/26/2022
|
+0.80 / +12.12%
|
7.00
|
7.40
|
6.30
|
7.40
|
6.70
|
7.40
|
6,000
|
|
|
4/25/2022
|
+0.20 / +2.94%
|
6.80
|
7.60
|
6.30
|
7.00
|
6.60
|
7.00
|
5,300
|
|
|
4/22/2022
|
+0.90 / +15.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
5,200
|
|
|
4/21/2022
|
+0.50 / +7.81%
|
5.80
|
6.90
|
5.70
|
6.90
|
6.00
|
6.90
|
4,700
|
|
|
4/20/2022
|
-1.00 / -13.51%
|
7.20
|
7.20
|
6.30
|
6.40
|
6.40
|
6.40
|
34,900
|
|
|
4/19/2022
|
-0.50 / -6.67%
|
7.60
|
8.00
|
6.50
|
7.00
|
7.40
|
7.00
|
22,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|