|
|
Closing price on 9/18/2023
|
|
| Open |
8.00 |
| High |
8.20 |
| Low |
7.70 |
| Volume |
13,100 |
| Split-adjusted Price |
7.80 |
|
|
PLA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
-0.70 / -8.24%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.90
|
7.80
|
13,100
|
|
|
9/15/2023
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.00
|
8.90
|
8.50
|
8.90
|
9,700
|
|
|
9/14/2023
|
-0.60 / -6.32%
|
9.90
|
9.90
|
8.60
|
8.90
|
9.00
|
8.90
|
10,200
|
|
|
9/13/2023
|
-0.20 / -2.00%
|
11.00
|
11.00
|
9.10
|
9.80
|
9.50
|
9.80
|
29,100
|
|
|
9/12/2023
|
+0.60 / +6.45%
|
10.60
|
10.60
|
9.00
|
9.90
|
10.00
|
9.90
|
75,000
|
|
|
9/11/2023
|
+1.20 / +14.81%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
58,100
|
|
|
9/8/2023
|
+1.00 / +13.70%
|
7.50
|
8.30
|
7.50
|
8.30
|
8.10
|
8.30
|
26,900
|
|
|
9/7/2023
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.30
|
7.40
|
25,600
|
|
|
9/6/2023
|
+0.20 / +2.78%
|
7.60
|
7.60
|
7.00
|
7.40
|
7.30
|
7.40
|
21,700
|
|
|
9/5/2023
|
+0.50 / +7.04%
|
6.90
|
7.70
|
6.90
|
7.60
|
7.20
|
7.60
|
20,200
|
|
|
8/31/2023
|
-0.20 / -2.70%
|
7.40
|
7.40
|
6.90
|
7.20
|
7.10
|
7.20
|
24,000
|
|
|
8/30/2023
|
-0.30 / -3.95%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.40
|
7.30
|
21,100
|
|
|
8/29/2023
|
-0.20 / -2.56%
|
7.90
|
7.90
|
7.50
|
7.60
|
7.60
|
7.60
|
24,500
|
|
|
8/28/2023
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.80
|
7.90
|
17,300
|
|
|
8/25/2023
|
-0.20 / -2.44%
|
8.40
|
8.40
|
7.90
|
8.00
|
8.00
|
8.00
|
10,900
|
|
|
8/24/2023
|
-0.50 / -5.88%
|
8.60
|
9.00
|
8.00
|
8.00
|
8.20
|
8.00
|
19,900
|
|
|
8/23/2023
|
+0.10 / +1.16%
|
9.20
|
9.20
|
8.00
|
8.70
|
8.50
|
8.70
|
19,200
|
|
|
8/22/2023
|
+0.70 / +8.75%
|
9.00
|
9.00
|
8.10
|
8.70
|
8.60
|
8.70
|
10,000
|
|
|
8/21/2023
|
-0.70 / -7.61%
|
7.90
|
9.00
|
7.90
|
8.50
|
8.00
|
8.50
|
42,500
|
|
|
8/18/2023
|
-1.50 / -14.15%
|
9.50
|
9.70
|
9.10
|
9.10
|
9.20
|
9.10
|
63,200
|
|
|
8/17/2023
|
+0.10 / +0.98%
|
10.20
|
11.00
|
10.20
|
10.30
|
10.60
|
10.30
|
18,200
|
|
|
8/16/2023
|
-1.50 / -12.71%
|
10.10
|
11.40
|
10.10
|
10.30
|
10.20
|
10.30
|
73,700
|
|
|
8/15/2023
|
-1.90 / -14.29%
|
13.40
|
13.40
|
11.40
|
11.40
|
11.80
|
11.40
|
21,000
|
|
|
8/14/2023
|
+0.40 / +3.33%
|
13.50
|
13.70
|
12.10
|
12.40
|
13.30
|
12.40
|
28,900
|
|
|
8/11/2023
|
+1.60 / +14.41%
|
12.70
|
12.70
|
9.50
|
12.70
|
12.00
|
12.70
|
193,600
|
|
|
8/10/2023
|
+1.40 / +14.43%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
12,400
|
|
|
8/9/2023
|
+1.20 / +14.12%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
10,100
|
|
|
8/8/2023
|
+1.10 / +14.86%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4,500
|
|
|
8/7/2023
|
+0.90 / +13.85%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
22,900
|
|
|
8/4/2023
|
+0.80 / +14.04%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|