|
Closing price on 1/7/2022
|
|
Open |
55.90 |
High |
56.70 |
Low |
55.70 |
Volume |
1,521,100 |
Split-adjusted Price |
51.07 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2022
|
+0.80 / +1.44%
|
55.90
|
56.70
|
55.70
|
56.30
|
56.30
|
51.07
|
1,521,100
|
|
1/6/2022
|
-0.20 / -0.36%
|
55.70
|
56.70
|
55.20
|
55.50
|
55.81
|
50.35
|
1,953,800
|
|
1/5/2022
|
-0.20 / -0.36%
|
56.00
|
57.10
|
55.60
|
55.70
|
56.47
|
50.53
|
1,662,900
|
|
1/4/2022
|
+2.00 / +3.71%
|
54.40
|
56.40
|
54.00
|
55.90
|
55.50
|
50.71
|
2,734,500
|
|
12/31/2021
|
-0.10 / -0.19%
|
54.10
|
54.60
|
53.70
|
53.90
|
53.98
|
48.90
|
894,800
|
|
12/30/2021
|
0.00 / 0.00%
|
54.40
|
54.80
|
54.00
|
54.00
|
54.19
|
48.99
|
573,300
|
|
12/29/2021
|
+0.20 / +0.37%
|
53.90
|
54.20
|
53.70
|
54.00
|
53.97
|
48.99
|
668,600
|
|
12/28/2021
|
-0.30 / -0.55%
|
54.70
|
54.70
|
53.70
|
53.80
|
54.36
|
48.80
|
910,200
|
|
12/27/2021
|
+1.10 / +2.08%
|
53.30
|
54.10
|
53.20
|
54.10
|
53.63
|
49.08
|
994,400
|
|
12/24/2021
|
+0.20 / +0.38%
|
53.40
|
53.90
|
52.90
|
53.00
|
53.36
|
48.08
|
625,000
|
|
12/23/2021
|
0.00 / 0.00%
|
53.00
|
53.80
|
51.80
|
52.80
|
52.49
|
47.90
|
1,689,100
|
|
12/22/2021
|
-0.20 / -0.38%
|
53.30
|
53.80
|
52.80
|
52.80
|
53.05
|
47.90
|
906,900
|
|
12/21/2021
|
0.00 / 0.00%
|
53.00
|
53.40
|
52.60
|
53.00
|
53.04
|
48.08
|
858,300
|
|
12/20/2021
|
-1.30 / -2.39%
|
54.20
|
54.20
|
52.60
|
53.00
|
53.20
|
48.08
|
1,514,800
|
|
12/17/2021
|
-0.60 / -1.09%
|
54.90
|
55.10
|
54.30
|
54.30
|
54.65
|
49.26
|
1,045,900
|
|
12/16/2021
|
+0.30 / +0.55%
|
54.80
|
55.10
|
54.30
|
54.90
|
54.72
|
49.80
|
1,206,700
|
|
12/15/2021
|
+0.10 / +0.18%
|
54.40
|
55.70
|
54.00
|
54.60
|
54.72
|
49.53
|
1,380,300
|
|
12/14/2021
|
+0.80 / +1.49%
|
53.70
|
54.80
|
53.50
|
54.50
|
54.23
|
49.44
|
1,067,300
|
|
12/13/2021
|
+0.40 / +0.75%
|
53.40
|
54.20
|
53.30
|
53.70
|
53.68
|
48.71
|
1,370,300
|
|
12/10/2021
|
-0.80 / -1.48%
|
53.80
|
53.90
|
53.00
|
53.30
|
53.43
|
48.35
|
1,440,600
|
|
12/9/2021
|
+0.30 / +0.56%
|
53.50
|
54.40
|
53.50
|
54.10
|
54.04
|
49.08
|
1,443,600
|
|
12/8/2021
|
+0.30 / +0.56%
|
54.00
|
54.80
|
53.70
|
53.80
|
54.14
|
48.80
|
1,106,400
|
|
12/7/2021
|
+1.80 / +3.48%
|
52.40
|
53.50
|
52.10
|
53.50
|
52.71
|
48.53
|
989,900
|
|
12/6/2021
|
-1.60 / -3.00%
|
53.40
|
53.80
|
51.10
|
51.70
|
52.55
|
46.90
|
2,038,600
|
|
12/3/2021
|
-2.20 / -3.96%
|
55.50
|
55.50
|
53.30
|
53.30
|
54.36
|
48.35
|
1,645,400
|
|
12/2/2021
|
+1.20 / +2.21%
|
54.30
|
55.90
|
54.30
|
55.50
|
55.17
|
50.35
|
1,186,100
|
|
12/1/2021
|
+0.20 / +0.37%
|
54.00
|
55.10
|
54.00
|
54.30
|
54.46
|
49.26
|
1,844,900
|
|
11/30/2021
|
-0.80 / -1.46%
|
55.50
|
56.70
|
54.10
|
54.10
|
55.04
|
49.08
|
2,786,320
|
|
11/29/2021
|
-1.90 / -3.35%
|
55.40
|
55.40
|
54.00
|
54.90
|
54.92
|
49.80
|
2,837,900
|
|
11/26/2021
|
-1.20 / -2.07%
|
58.00
|
58.50
|
56.60
|
56.80
|
57.46
|
51.53
|
2,780,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|