|
Closing price on 10/4/2017
|
|
| Open |
60.30 |
| High |
60.70 |
| Low |
59.60 |
| Volume |
382,820 |
| Split-adjusted Price |
45.77 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
+0.20 / +0.33%
|
60.30
|
60.70
|
59.60
|
60.40
|
60.23
|
45.77
|
382,820
|
|
|
10/3/2017
|
-1.80 / -2.90%
|
61.90
|
62.70
|
59.50
|
60.20
|
60.93
|
45.62
|
509,660
|
|
|
10/2/2017
|
-1.10 / -1.74%
|
62.50
|
63.10
|
62.00
|
62.00
|
62.38
|
46.98
|
381,260
|
|
|
9/29/2017
|
-0.80 / -1.25%
|
63.90
|
63.90
|
62.80
|
63.10
|
63.11
|
47.82
|
661,130
|
|
|
9/28/2017
|
-0.90 / -1.39%
|
64.80
|
64.80
|
63.80
|
63.90
|
64.06
|
48.42
|
492,750
|
|
|
9/27/2017
|
+0.40 / +0.62%
|
64.50
|
64.80
|
64.40
|
64.80
|
64.69
|
49.10
|
302,960
|
|
|
9/26/2017
|
-0.50 / -0.77%
|
65.00
|
65.30
|
64.40
|
64.40
|
64.83
|
48.80
|
698,770
|
|
|
9/25/2017
|
+0.30 / +0.46%
|
64.60
|
65.10
|
64.40
|
64.90
|
64.83
|
49.18
|
408,140
|
|
|
9/22/2017
|
+0.40 / +0.62%
|
64.20
|
64.80
|
64.20
|
64.60
|
64.59
|
48.95
|
390,680
|
|
|
9/21/2017
|
+0.20 / +0.31%
|
63.40
|
65.00
|
63.40
|
64.20
|
64.04
|
48.65
|
529,010
|
|
|
9/20/2017
|
-1.20 / -1.84%
|
65.20
|
65.20
|
63.70
|
64.00
|
64.21
|
48.50
|
1,115,660
|
|
|
9/19/2017
|
-1.20 / -1.81%
|
66.20
|
66.60
|
61.90
|
65.20
|
65.48
|
49.41
|
1,375,010
|
|
|
9/18/2017
|
-1.90 / -2.78%
|
67.90
|
68.00
|
66.40
|
66.40
|
66.92
|
50.32
|
1,316,740
|
|
|
9/15/2017
|
-0.10 / -0.15%
|
68.30
|
68.40
|
67.70
|
68.30
|
68.28
|
51.76
|
3,598,190
|
|
|
9/14/2017
|
-0.30 / -0.44%
|
68.70
|
69.20
|
68.40
|
68.40
|
68.80
|
51.83
|
759,380
|
|
|
9/13/2017
|
+1.20 / +1.78%
|
67.70
|
69.20
|
67.50
|
68.70
|
68.72
|
52.06
|
2,835,080
|
|
|
9/12/2017
|
+0.50 / +0.75%
|
66.90
|
67.50
|
66.90
|
67.50
|
67.25
|
51.15
|
697,000
|
|
|
9/11/2017
|
+0.10 / +0.15%
|
67.60
|
67.60
|
66.90
|
67.00
|
67.08
|
50.77
|
534,390
|
|
|
9/8/2017
|
+0.10 / +0.15%
|
66.80
|
67.90
|
66.50
|
66.90
|
67.20
|
50.70
|
763,570
|
|
|
9/7/2017
|
-0.20 / -0.30%
|
67.00
|
67.30
|
66.80
|
66.80
|
66.99
|
50.62
|
600,970
|
|
|
9/6/2017
|
0.00 / 0.00%
|
67.00
|
67.30
|
66.50
|
67.00
|
66.97
|
50.77
|
545,730
|
|
|
9/5/2017
|
+0.20 / +0.30%
|
67.50
|
67.90
|
66.90
|
67.00
|
67.25
|
50.77
|
827,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
66.80
|
67.10
|
66.20
|
66.80
|
66.63
|
50.62
|
257,100
|
|
|
8/31/2017
|
-0.20 / -0.30%
|
67.00
|
67.70
|
66.60
|
66.80
|
67.07
|
50.62
|
423,980
|
|
|
8/30/2017
|
-1.00 / -1.47%
|
67.70
|
68.00
|
67.00
|
67.00
|
67.39
|
50.77
|
377,560
|
|
|
8/29/2017
|
-0.30 / -0.44%
|
68.10
|
68.70
|
67.80
|
68.00
|
68.34
|
51.53
|
564,800
|
|
|
8/28/2017
|
+0.80 / +1.19%
|
67.50
|
68.50
|
67.30
|
68.30
|
68.12
|
51.76
|
959,860
|
|
|
8/25/2017
|
-0.10 / -0.15%
|
67.60
|
68.40
|
67.30
|
67.50
|
67.80
|
51.15
|
521,000
|
|
|
8/24/2017
|
+0.90 / +1.35%
|
66.60
|
67.80
|
66.40
|
67.60
|
67.40
|
51.23
|
1,065,230
|
|
|
8/23/2017
|
0.00 / 0.00%
|
66.30
|
66.80
|
66.20
|
66.70
|
66.50
|
50.54
|
303,940
|
|
|