|
Closing price on 10/18/2022
|
|
Open |
33.10 |
High |
33.70 |
Low |
33.10 |
Volume |
626,300 |
Split-adjusted Price |
30.16 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2022
|
+0.35 / +1.06%
|
33.10
|
33.70
|
33.10
|
33.25
|
33.39
|
30.16
|
626,300
|
|
10/17/2022
|
-0.80 / -2.37%
|
33.60
|
33.65
|
32.70
|
32.90
|
32.99
|
29.85
|
880,400
|
|
10/14/2022
|
0.00 / 0.00%
|
34.10
|
34.25
|
33.55
|
33.70
|
33.91
|
30.57
|
1,056,100
|
|
10/13/2022
|
-0.20 / -0.59%
|
34.00
|
34.00
|
33.30
|
33.70
|
33.54
|
30.57
|
513,400
|
|
10/12/2022
|
+0.90 / +2.73%
|
33.30
|
34.25
|
32.80
|
33.90
|
33.69
|
30.75
|
1,434,300
|
|
10/11/2022
|
-0.50 / -1.49%
|
33.65
|
34.30
|
33.00
|
33.00
|
33.59
|
29.94
|
1,433,300
|
|
10/10/2022
|
+1.70 / +5.35%
|
32.00
|
33.80
|
31.70
|
33.50
|
32.79
|
30.39
|
1,485,100
|
|
10/7/2022
|
-0.40 / -1.24%
|
32.20
|
32.70
|
31.30
|
31.80
|
31.80
|
28.85
|
1,371,800
|
|
10/6/2022
|
-0.80 / -2.42%
|
33.30
|
33.50
|
32.20
|
32.20
|
32.86
|
29.21
|
899,200
|
|
10/5/2022
|
+1.00 / +3.13%
|
32.40
|
33.30
|
32.40
|
33.00
|
32.77
|
29.94
|
987,500
|
|
10/4/2022
|
-0.35 / -1.08%
|
32.70
|
33.30
|
32.00
|
32.00
|
32.43
|
29.03
|
1,241,000
|
|
10/3/2022
|
-0.55 / -1.67%
|
32.90
|
34.35
|
32.35
|
32.35
|
33.13
|
29.35
|
1,340,100
|
|
9/30/2022
|
-1.45 / -4.22%
|
33.70
|
34.05
|
32.45
|
32.90
|
33.12
|
29.85
|
2,003,200
|
|
9/29/2022
|
-0.55 / -1.58%
|
35.20
|
35.80
|
34.35
|
34.35
|
35.03
|
31.16
|
945,300
|
|
9/28/2022
|
-0.50 / -1.41%
|
34.85
|
35.40
|
34.80
|
34.90
|
35.07
|
31.66
|
718,100
|
|
9/27/2022
|
-0.70 / -1.94%
|
36.15
|
36.45
|
35.20
|
35.40
|
35.55
|
32.11
|
1,338,700
|
|
9/26/2022
|
-1.10 / -2.96%
|
36.80
|
36.90
|
35.70
|
36.10
|
36.29
|
32.75
|
1,477,500
|
|
9/23/2022
|
-0.35 / -0.93%
|
37.55
|
37.65
|
37.10
|
37.20
|
37.24
|
33.75
|
1,750,100
|
|
9/22/2022
|
-0.35 / -0.92%
|
37.60
|
37.95
|
37.00
|
37.55
|
37.36
|
34.06
|
1,460,000
|
|
9/21/2022
|
-0.10 / -0.26%
|
37.95
|
38.30
|
37.70
|
37.90
|
38.00
|
34.38
|
699,500
|
|
9/20/2022
|
0.00 / 0.00%
|
38.25
|
38.30
|
37.50
|
38.00
|
37.98
|
34.47
|
1,325,700
|
|
9/19/2022
|
-1.15 / -2.94%
|
39.15
|
39.45
|
37.90
|
38.00
|
38.43
|
34.47
|
1,122,400
|
|
9/16/2022
|
-0.15 / -0.38%
|
39.30
|
39.50
|
39.00
|
39.15
|
39.21
|
35.51
|
692,900
|
|
9/15/2022
|
-0.10 / -0.25%
|
39.55
|
39.80
|
39.30
|
39.30
|
39.45
|
35.65
|
724,000
|
|
9/14/2022
|
-0.70 / -1.75%
|
39.40
|
39.80
|
39.20
|
39.40
|
39.48
|
35.74
|
1,068,200
|
|
9/13/2022
|
-0.15 / -0.37%
|
40.40
|
40.50
|
40.00
|
40.10
|
40.13
|
36.38
|
538,200
|
|
9/12/2022
|
+0.05 / +0.12%
|
40.30
|
41.00
|
40.25
|
40.25
|
40.54
|
36.51
|
487,200
|
|
9/9/2022
|
+0.40 / +1.01%
|
40.00
|
40.20
|
39.70
|
40.20
|
39.92
|
36.47
|
650,000
|
|
9/8/2022
|
-0.20 / -0.50%
|
40.20
|
40.40
|
39.70
|
39.80
|
39.99
|
36.10
|
1,169,900
|
|
9/7/2022
|
-1.50 / -3.61%
|
41.45
|
41.45
|
40.00
|
40.00
|
40.72
|
36.29
|
2,462,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|