|
|
Closing price on 6/3/2022
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
2,800 |
| Split-adjusted Price |
6.00 |
|
|
PLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
-0.70 / -10.45%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
2,800
|
|
|
6/2/2022
|
+0.50 / +8.20%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
500
|
|
|
5/31/2022
|
0.00 / 0.00%
|
5.60
|
6.30
|
5.60
|
6.30
|
6.10
|
6.30
|
2,600
|
|
|
5/30/2022
|
+0.20 / +3.28%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
1,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
4,700
|
|
|
5/26/2022
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,700
|
|
|
5/25/2022
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
6,700
|
|
|
5/24/2022
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
1,700
|
|
|
5/23/2022
|
+0.30 / +5.00%
|
6.00
|
6.70
|
6.00
|
6.30
|
6.40
|
6.30
|
5,200
|
|
|
5/20/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,700
|
|
|
5/18/2022
|
-0.10 / -1.64%
|
6.00
|
6.50
|
5.90
|
6.00
|
6.00
|
6.00
|
11,600
|
|
|
5/17/2022
|
+0.20 / +3.45%
|
5.50
|
6.30
|
5.50
|
6.00
|
6.10
|
6.00
|
6,600
|
|
|
5/16/2022
|
+0.60 / +11.11%
|
5.40
|
6.00
|
5.40
|
6.00
|
5.80
|
6.00
|
2,700
|
|
|
5/13/2022
|
-0.90 / -14.29%
|
6.30
|
6.30
|
5.40
|
5.40
|
5.40
|
5.40
|
32,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
247,600
|
66.60
|
-1.19%
|
|
|
|
CIG
|
886,300
|
7.79
|
-6.93%
|
|
|
|
CKG
|
28,400
|
25.00
|
-1.38%
|
|
|
|
CRE
|
144,500
|
6.98
|
-0.14%
|
|
|
|
DLG
|
1,947,500
|
1.95
|
1.04%
|
|
|
|
DLR
|
100
|
18.00
|
4.65%
|
|
|
|
DTI
|
2,300
|
2.30
|
4.55%
|
|
|
|
DXS
|
3,381,900
|
6.39
|
2.73%
|
|
|
|
FIR
|
207,200
|
4.70
|
-2.49%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|