|
Closing price on 11/5/2020
|
|
| Open |
48.90 |
| High |
49.15 |
| Low |
48.70 |
| Volume |
255,810 |
| Split-adjusted Price |
43.27 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.10 / -0.20%
|
48.90
|
49.15
|
48.70
|
48.70
|
49.00
|
43.27
|
255,810
|
|
|
11/4/2020
|
+0.50 / +1.04%
|
48.40
|
49.15
|
48.40
|
48.80
|
48.89
|
43.36
|
199,140
|
|
|
11/3/2020
|
-0.05 / -0.10%
|
48.70
|
48.80
|
48.30
|
48.30
|
48.37
|
42.92
|
80,450
|
|
|
11/2/2020
|
-0.65 / -1.33%
|
48.50
|
48.70
|
48.25
|
48.35
|
48.43
|
42.96
|
122,440
|
|
|
10/30/2020
|
+0.80 / +1.66%
|
48.20
|
49.00
|
47.10
|
49.00
|
48.07
|
43.54
|
523,960
|
|
|
10/29/2020
|
+0.70 / +1.47%
|
47.30
|
48.50
|
47.20
|
48.20
|
48.00
|
42.83
|
211,090
|
|
|
10/28/2020
|
-1.90 / -3.85%
|
48.80
|
49.20
|
47.50
|
47.50
|
48.65
|
42.21
|
247,080
|
|
|
10/27/2020
|
-0.60 / -1.20%
|
49.50
|
50.00
|
49.30
|
49.40
|
49.55
|
43.90
|
163,610
|
|
|
10/26/2020
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.20
|
50.00
|
49.61
|
44.43
|
266,000
|
|
|
10/23/2020
|
+0.10 / +0.20%
|
49.70
|
49.70
|
49.10
|
49.50
|
49.43
|
43.98
|
238,360
|
|
|
10/22/2020
|
+0.50 / +1.02%
|
49.00
|
49.40
|
48.55
|
49.40
|
48.90
|
43.90
|
179,460
|
|
|
10/21/2020
|
-0.20 / -0.41%
|
49.10
|
49.50
|
48.70
|
48.90
|
48.98
|
43.45
|
287,910
|
|
|
10/20/2020
|
-0.25 / -0.51%
|
49.00
|
49.50
|
48.65
|
49.10
|
49.04
|
43.63
|
571,730
|
|
|
10/19/2020
|
-0.60 / -1.20%
|
50.00
|
50.00
|
49.30
|
49.35
|
49.42
|
43.85
|
678,150
|
|
|
10/16/2020
|
+0.15 / +0.30%
|
49.60
|
50.20
|
49.60
|
49.95
|
49.87
|
44.38
|
251,320
|
|
|
10/15/2020
|
+0.30 / +0.61%
|
49.90
|
50.60
|
49.80
|
49.80
|
50.12
|
44.25
|
460,270
|
|
|
10/14/2020
|
+0.15 / +0.30%
|
49.35
|
49.50
|
49.20
|
49.50
|
49.39
|
43.98
|
678,810
|
|
|
10/13/2020
|
0.00 / 0.00%
|
49.30
|
49.90
|
49.25
|
49.35
|
49.45
|
43.85
|
167,150
|
|
|
10/12/2020
|
-0.40 / -0.80%
|
49.80
|
50.00
|
49.25
|
49.35
|
49.64
|
43.85
|
282,010
|
|
|
10/9/2020
|
-0.05 / -0.10%
|
49.80
|
50.20
|
49.75
|
49.75
|
49.85
|
44.21
|
218,150
|
|
|
10/8/2020
|
-0.10 / -0.20%
|
50.00
|
50.20
|
49.80
|
49.80
|
49.87
|
44.25
|
137,770
|
|
|
10/7/2020
|
-0.30 / -0.60%
|
50.00
|
50.30
|
49.90
|
49.90
|
50.07
|
44.34
|
485,060
|
|
|
10/6/2020
|
0.00 / 0.00%
|
50.80
|
50.80
|
50.10
|
50.20
|
50.26
|
44.61
|
245,460
|
|
|
10/5/2020
|
-0.40 / -0.79%
|
50.60
|
50.70
|
50.20
|
50.20
|
50.34
|
44.61
|
256,340
|
|
|
10/2/2020
|
-0.20 / -0.39%
|
50.60
|
50.80
|
50.20
|
50.60
|
50.41
|
44.96
|
232,550
|
|
|
10/1/2020
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.50
|
50.80
|
50.82
|
45.14
|
145,990
|
|
|
9/30/2020
|
-0.30 / -0.59%
|
50.60
|
50.80
|
50.00
|
50.30
|
50.28
|
44.70
|
178,430
|
|
|
9/29/2020
|
-0.70 / -1.36%
|
51.20
|
51.60
|
50.60
|
50.60
|
51.11
|
44.96
|
392,710
|
|
|
9/28/2020
|
-0.30 / -0.58%
|
51.70
|
51.70
|
51.00
|
51.30
|
51.20
|
45.58
|
177,110
|
|
|
9/25/2020
|
-0.10 / -0.19%
|
51.50
|
51.70
|
50.90
|
51.60
|
51.28
|
45.85
|
178,820
|
|
|