Closing price on 10/28/2019
|
|
Open |
57.60 |
High |
58.30 |
Low |
57.60 |
Volume |
176,010 |
Split-adjusted Price |
48.00 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2019
|
+0.20 / +0.35%
|
57.60
|
58.30
|
57.60
|
58.00
|
57.92
|
48.00
|
176,010
|
|
10/25/2019
|
+0.30 / +0.52%
|
57.80
|
57.80
|
57.50
|
57.80
|
57.67
|
47.84
|
79,760
|
|
10/24/2019
|
+0.30 / +0.52%
|
57.20
|
57.50
|
57.20
|
57.50
|
57.33
|
47.59
|
91,820
|
|
10/23/2019
|
-0.30 / -0.52%
|
57.60
|
58.00
|
57.10
|
57.20
|
57.33
|
47.34
|
158,830
|
|
10/22/2019
|
0.00 / 0.00%
|
57.30
|
57.80
|
57.30
|
57.50
|
57.60
|
47.59
|
113,800
|
|
10/21/2019
|
-0.40 / -0.69%
|
57.30
|
57.90
|
57.30
|
57.50
|
57.58
|
47.59
|
127,700
|
|
10/18/2019
|
+0.30 / +0.52%
|
58.00
|
58.20
|
57.70
|
57.90
|
57.97
|
47.92
|
152,730
|
|
10/17/2019
|
-0.50 / -0.86%
|
58.10
|
58.50
|
57.40
|
57.60
|
57.74
|
47.67
|
251,210
|
|
10/16/2019
|
-0.50 / -0.85%
|
58.60
|
58.70
|
58.00
|
58.10
|
58.24
|
48.09
|
267,570
|
|
10/15/2019
|
0.00 / 0.00%
|
58.60
|
58.80
|
58.50
|
58.60
|
58.67
|
48.50
|
184,230
|
|
10/14/2019
|
+0.10 / +0.17%
|
59.00
|
59.20
|
58.60
|
58.60
|
58.79
|
48.50
|
242,490
|
|
10/11/2019
|
+1.60 / +2.81%
|
57.00
|
58.50
|
57.00
|
58.50
|
57.75
|
48.42
|
485,200
|
|
10/10/2019
|
-0.90 / -1.56%
|
57.70
|
58.20
|
56.90
|
56.90
|
57.29
|
47.09
|
559,760
|
|
10/9/2019
|
-0.50 / -0.86%
|
58.20
|
58.20
|
57.70
|
57.80
|
57.92
|
47.84
|
391,020
|
|
10/8/2019
|
+0.10 / +0.17%
|
58.20
|
58.40
|
57.90
|
58.30
|
58.12
|
48.25
|
350,280
|
|
10/7/2019
|
+0.20 / +0.34%
|
58.00
|
58.80
|
58.00
|
58.20
|
58.34
|
48.17
|
514,690
|
|
10/4/2019
|
-2.00 / -3.33%
|
59.50
|
59.50
|
58.00
|
58.00
|
58.47
|
48.00
|
1,596,720
|
|
10/3/2019
|
-0.10 / -0.17%
|
60.00
|
60.10
|
59.10
|
60.00
|
59.85
|
49.66
|
286,780
|
|
10/2/2019
|
-0.50 / -0.83%
|
60.60
|
60.80
|
60.10
|
60.10
|
60.48
|
49.74
|
318,030
|
|
10/1/2019
|
+0.10 / +0.17%
|
60.50
|
60.90
|
60.20
|
60.60
|
60.51
|
50.15
|
259,680
|
|
9/30/2019
|
0.00 / 0.00%
|
60.80
|
60.90
|
60.30
|
60.50
|
60.68
|
50.07
|
328,980
|
|
9/27/2019
|
-0.10 / -0.17%
|
60.40
|
61.20
|
60.30
|
60.50
|
60.70
|
50.07
|
798,900
|
|
9/26/2019
|
+0.40 / +0.66%
|
60.20
|
60.60
|
60.00
|
60.60
|
60.26
|
50.15
|
353,370
|
|
9/25/2019
|
-0.70 / -1.15%
|
60.90
|
60.90
|
60.20
|
60.20
|
60.41
|
49.82
|
426,000
|
|
9/24/2019
|
-0.70 / -1.14%
|
61.60
|
61.60
|
60.90
|
60.90
|
61.10
|
50.40
|
356,990
|
|
9/23/2019
|
+0.40 / +0.65%
|
61.20
|
61.80
|
61.20
|
61.60
|
61.50
|
50.98
|
283,030
|
|
9/20/2019
|
+0.10 / +0.16%
|
61.10
|
61.50
|
61.10
|
61.20
|
61.26
|
50.65
|
312,880
|
|
9/19/2019
|
-0.20 / -0.33%
|
61.30
|
61.50
|
60.90
|
61.10
|
61.12
|
50.57
|
216,260
|
|
9/18/2019
|
-1.20 / -1.92%
|
62.40
|
62.40
|
61.20
|
61.30
|
61.60
|
50.73
|
405,970
|
|
9/17/2019
|
-0.10 / -0.16%
|
62.70
|
62.80
|
62.00
|
62.50
|
62.47
|
51.73
|
143,200
|
|
|