Closing price on 9/12/2022
|
|
Open |
5.40 |
High |
5.40 |
Low |
4.90 |
Volume |
8,300 |
Split-adjusted Price |
5.20 |
|
|
PLA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2022
|
-0.20 / -3.70%
|
5.40
|
5.40
|
4.90
|
5.20
|
5.30
|
5.20
|
8,300
|
|
9/9/2022
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.00
|
5.70
|
5.40
|
5.70
|
3,500
|
|
9/8/2022
|
+0.20 / +3.77%
|
4.80
|
5.80
|
4.80
|
5.50
|
5.40
|
5.50
|
1,500
|
|
9/7/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.20
|
5.20
|
5.30
|
5.20
|
44,000
|
|
9/6/2022
|
-0.40 / -7.14%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
9/5/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
8/31/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
8/30/2022
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
8/29/2022
|
-0.40 / -7.41%
|
5.30
|
5.60
|
5.00
|
5.00
|
5.30
|
5.00
|
300
|
|
8/26/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
300
|
|
8/25/2022
|
-0.10 / -1.72%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.40
|
5.70
|
700
|
|
8/24/2022
|
+0.50 / +9.43%
|
5.80
|
5.80
|
5.50
|
5.80
|
5.80
|
5.80
|
2,600
|
|
8/23/2022
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
8/22/2022
|
+0.20 / +3.70%
|
5.60
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
700
|
|
8/19/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
8/18/2022
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
5.40
|
5.40
|
5.40
|
5,700
|
|
8/17/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
8,000
|
|
8/16/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
8/15/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
8/12/2022
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.40
|
5.30
|
400
|
|
8/11/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
5,400
|
|
8/10/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
8/9/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
100
|
|
8/8/2022
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.40
|
5.20
|
2,000
|
|
8/5/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
300
|
|
8/4/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
1,300
|
|
8/3/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
8/2/2022
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
900
|
|
8/1/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2,600
|
|
7/29/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
0
|
|
|