|
Closing price on 10/7/2021
|
|
Open |
53.50 |
High |
54.50 |
Low |
52.50 |
Volume |
2,783,100 |
Split-adjusted Price |
48.99 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2021
|
+0.10 / +0.19%
|
53.50
|
54.50
|
52.50
|
54.00
|
53.33
|
48.99
|
2,783,100
|
|
10/6/2021
|
0.00 / 0.00%
|
54.20
|
54.50
|
53.50
|
53.90
|
53.91
|
48.90
|
1,490,000
|
|
10/5/2021
|
+0.10 / +0.19%
|
54.50
|
54.50
|
53.60
|
53.90
|
53.86
|
48.90
|
1,392,800
|
|
10/4/2021
|
+1.90 / +3.66%
|
53.00
|
54.20
|
52.80
|
53.80
|
53.68
|
48.80
|
3,732,500
|
|
10/1/2021
|
+0.30 / +0.58%
|
51.30
|
52.30
|
51.20
|
51.90
|
51.84
|
47.08
|
2,655,710
|
|
9/30/2021
|
-0.40 / -0.77%
|
52.30
|
52.40
|
51.50
|
51.60
|
51.83
|
46.81
|
969,100
|
|
9/29/2021
|
+0.90 / +1.76%
|
51.40
|
52.50
|
51.00
|
52.00
|
51.74
|
47.17
|
2,210,600
|
|
9/28/2021
|
+1.00 / +2.00%
|
50.20
|
51.60
|
50.10
|
51.10
|
50.96
|
46.36
|
2,407,200
|
|
9/27/2021
|
+0.10 / +0.20%
|
50.60
|
50.90
|
50.10
|
50.10
|
50.49
|
45.45
|
1,496,700
|
|
9/24/2021
|
-0.20 / -0.40%
|
50.50
|
50.90
|
49.85
|
50.00
|
50.26
|
45.36
|
951,000
|
|
9/23/2021
|
+0.10 / +0.20%
|
50.50
|
50.90
|
50.00
|
50.20
|
50.38
|
45.54
|
919,700
|
|
9/22/2021
|
+0.50 / +1.01%
|
49.80
|
50.60
|
49.60
|
50.10
|
49.95
|
45.45
|
553,000
|
|
9/21/2021
|
-0.40 / -0.80%
|
49.50
|
50.00
|
49.30
|
49.60
|
49.61
|
44.99
|
981,600
|
|
9/20/2021
|
-0.70 / -1.38%
|
50.70
|
51.30
|
50.00
|
50.00
|
50.44
|
45.36
|
1,142,300
|
|
9/17/2021
|
-0.30 / -0.59%
|
51.30
|
51.30
|
50.70
|
50.70
|
50.94
|
45.99
|
893,600
|
|
9/16/2021
|
+0.10 / +0.20%
|
51.30
|
51.80
|
50.80
|
51.00
|
51.15
|
46.26
|
1,014,800
|
|
9/15/2021
|
+0.80 / +1.60%
|
50.10
|
50.90
|
50.10
|
50.90
|
50.55
|
46.17
|
847,800
|
|
9/14/2021
|
-0.20 / -0.40%
|
50.80
|
50.80
|
50.10
|
50.10
|
50.45
|
45.45
|
648,500
|
|
9/13/2021
|
-0.20 / -0.40%
|
50.80
|
51.10
|
50.30
|
50.30
|
50.79
|
45.63
|
1,201,200
|
|
9/10/2021
|
-0.10 / -0.20%
|
50.90
|
51.00
|
50.50
|
50.50
|
50.73
|
45.81
|
702,400
|
|
9/9/2021
|
+1.30 / +2.64%
|
49.50
|
50.80
|
49.50
|
50.60
|
50.29
|
45.90
|
746,700
|
|
9/8/2021
|
-1.10 / -2.18%
|
50.40
|
50.50
|
49.30
|
49.30
|
49.89
|
44.72
|
915,600
|
|
9/7/2021
|
-0.70 / -1.37%
|
51.10
|
51.40
|
50.10
|
50.40
|
50.81
|
45.72
|
1,205,400
|
|
9/6/2021
|
+0.30 / +0.59%
|
51.20
|
51.90
|
50.80
|
51.10
|
51.29
|
46.36
|
1,375,400
|
|
9/1/2021
|
+1.10 / +2.21%
|
49.80
|
51.10
|
49.70
|
50.80
|
50.59
|
46.08
|
1,320,900
|
|
8/31/2021
|
+0.15 / +0.30%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.67
|
45.09
|
1,101,500
|
|
8/30/2021
|
+0.05 / +0.10%
|
49.90
|
50.10
|
49.40
|
49.55
|
49.56
|
44.95
|
964,070
|
|
8/27/2021
|
+0.80 / +1.64%
|
48.55
|
49.50
|
48.55
|
49.50
|
48.98
|
44.90
|
797,100
|
|
8/26/2021
|
-0.85 / -1.72%
|
49.65
|
50.10
|
48.70
|
48.70
|
49.31
|
44.18
|
754,100
|
|
8/25/2021
|
+0.75 / +1.54%
|
49.15
|
49.85
|
49.00
|
49.55
|
49.37
|
44.95
|
1,156,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|