|
Closing price on 11/24/2021
|
|
Open |
57.70 |
High |
58.30 |
Low |
56.60 |
Volume |
2,281,600 |
Split-adjusted Price |
51.71 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
0.00 / 0.00%
|
57.70
|
58.30
|
56.60
|
57.00
|
57.23
|
51.71
|
2,281,600
|
|
11/23/2021
|
+1.10 / +1.97%
|
55.90
|
57.00
|
55.60
|
57.00
|
56.30
|
51.71
|
2,527,800
|
|
11/22/2021
|
-3.50 / -5.89%
|
58.30
|
58.90
|
55.60
|
55.90
|
57.04
|
50.71
|
3,023,000
|
|
11/19/2021
|
-1.60 / -2.62%
|
61.80
|
61.80
|
56.90
|
59.40
|
59.38
|
53.88
|
5,054,900
|
|
11/18/2021
|
-1.10 / -1.77%
|
62.20
|
62.40
|
60.80
|
61.00
|
61.77
|
55.34
|
2,574,800
|
|
11/17/2021
|
+3.30 / +5.61%
|
58.60
|
62.10
|
58.50
|
62.10
|
60.82
|
56.33
|
4,731,400
|
|
11/16/2021
|
-1.30 / -2.16%
|
59.80
|
60.40
|
58.80
|
58.80
|
59.47
|
53.34
|
2,612,300
|
|
11/15/2021
|
+0.10 / +0.17%
|
60.10
|
61.80
|
59.20
|
60.10
|
60.61
|
54.52
|
3,287,000
|
|
11/12/2021
|
+0.20 / +0.33%
|
59.90
|
60.00
|
58.50
|
60.00
|
59.22
|
54.43
|
2,450,300
|
|
11/11/2021
|
+1.50 / +2.57%
|
60.10
|
60.50
|
58.70
|
59.80
|
59.77
|
54.25
|
5,714,300
|
|
11/10/2021
|
+3.80 / +6.97%
|
55.20
|
58.30
|
54.80
|
58.30
|
57.30
|
52.89
|
7,407,900
|
|
11/9/2021
|
-0.20 / -0.37%
|
54.60
|
54.80
|
54.20
|
54.50
|
54.45
|
49.44
|
2,054,200
|
|
11/8/2021
|
+0.80 / +1.48%
|
54.50
|
55.50
|
54.30
|
54.70
|
54.89
|
49.62
|
2,207,100
|
|
11/5/2021
|
+1.20 / +2.28%
|
52.90
|
55.00
|
52.90
|
53.90
|
54.18
|
48.90
|
2,295,000
|
|
11/4/2021
|
-0.30 / -0.57%
|
53.00
|
53.50
|
52.50
|
52.70
|
52.92
|
47.81
|
1,526,500
|
|
11/3/2021
|
-1.30 / -2.39%
|
54.50
|
54.70
|
53.00
|
53.00
|
53.89
|
48.08
|
1,957,500
|
|
11/2/2021
|
+0.40 / +0.74%
|
54.00
|
54.80
|
53.90
|
54.30
|
54.24
|
49.26
|
1,890,500
|
|
11/1/2021
|
-0.20 / -0.37%
|
53.90
|
54.80
|
53.70
|
53.90
|
54.16
|
48.90
|
1,823,500
|
|
10/29/2021
|
-0.70 / -1.28%
|
54.80
|
55.10
|
54.10
|
54.10
|
54.38
|
49.08
|
2,289,600
|
|
10/28/2021
|
-0.50 / -0.90%
|
55.10
|
55.30
|
54.60
|
54.80
|
54.96
|
49.71
|
1,387,500
|
|
10/27/2021
|
+0.70 / +1.28%
|
55.20
|
55.30
|
54.60
|
55.30
|
55.01
|
50.17
|
2,084,700
|
|
10/26/2021
|
+0.50 / +0.92%
|
54.80
|
55.80
|
54.30
|
54.60
|
55.09
|
49.53
|
2,374,600
|
|
10/25/2021
|
+1.20 / +2.27%
|
53.40
|
54.80
|
53.00
|
54.10
|
54.02
|
49.08
|
1,068,200
|
|
10/22/2021
|
-0.60 / -1.12%
|
53.50
|
53.90
|
52.70
|
52.90
|
53.09
|
47.99
|
1,576,000
|
|
10/21/2021
|
-0.40 / -0.74%
|
54.40
|
54.40
|
53.50
|
53.50
|
53.75
|
48.53
|
1,128,500
|
|
10/20/2021
|
-0.90 / -1.64%
|
54.90
|
54.90
|
53.20
|
53.90
|
54.27
|
48.90
|
1,183,600
|
|
10/19/2021
|
+0.40 / +0.74%
|
54.30
|
55.10
|
54.00
|
54.80
|
54.67
|
49.71
|
1,198,600
|
|
10/18/2021
|
+0.80 / +1.49%
|
53.80
|
54.90
|
53.70
|
54.40
|
54.40
|
49.35
|
2,103,700
|
|
10/15/2021
|
-0.30 / -0.56%
|
54.30
|
54.30
|
53.40
|
53.60
|
53.80
|
48.62
|
1,830,000
|
|
10/14/2021
|
+0.10 / +0.19%
|
53.90
|
54.30
|
53.70
|
53.90
|
53.99
|
48.90
|
1,934,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|