|
Closing price on 12/9/2021
|
|
Open |
53.50 |
High |
54.40 |
Low |
53.50 |
Volume |
1,443,600 |
Split-adjusted Price |
49.08 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2021
|
+0.30 / +0.56%
|
53.50
|
54.40
|
53.50
|
54.10
|
54.04
|
49.08
|
1,443,600
|
|
12/8/2021
|
+0.30 / +0.56%
|
54.00
|
54.80
|
53.70
|
53.80
|
54.14
|
48.80
|
1,106,400
|
|
12/7/2021
|
+1.80 / +3.48%
|
52.40
|
53.50
|
52.10
|
53.50
|
52.71
|
48.53
|
989,900
|
|
12/6/2021
|
-1.60 / -3.00%
|
53.40
|
53.80
|
51.10
|
51.70
|
52.55
|
46.90
|
2,038,600
|
|
12/3/2021
|
-2.20 / -3.96%
|
55.50
|
55.50
|
53.30
|
53.30
|
54.36
|
48.35
|
1,645,400
|
|
12/2/2021
|
+1.20 / +2.21%
|
54.30
|
55.90
|
54.30
|
55.50
|
55.17
|
50.35
|
1,186,100
|
|
12/1/2021
|
+0.20 / +0.37%
|
54.00
|
55.10
|
54.00
|
54.30
|
54.46
|
49.26
|
1,844,900
|
|
11/30/2021
|
-0.80 / -1.46%
|
55.50
|
56.70
|
54.10
|
54.10
|
55.04
|
49.08
|
2,786,320
|
|
11/29/2021
|
-1.90 / -3.35%
|
55.40
|
55.40
|
54.00
|
54.90
|
54.92
|
49.80
|
2,837,900
|
|
11/26/2021
|
-1.20 / -2.07%
|
58.00
|
58.50
|
56.60
|
56.80
|
57.46
|
51.53
|
2,780,500
|
|
11/25/2021
|
+1.00 / +1.75%
|
57.30
|
59.00
|
57.00
|
58.00
|
57.82
|
52.61
|
2,036,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|