|
Closing price on 2/21/2024
|
|
| Open |
36.00 |
| High |
36.15 |
| Low |
35.65 |
| Volume |
1,009,800 |
| Split-adjusted Price |
34.40 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
-0.35 / -0.97%
|
36.00
|
36.15
|
35.65
|
35.75
|
35.89
|
34.40
|
1,009,800
|
|
|
2/20/2024
|
-0.15 / -0.41%
|
36.50
|
36.50
|
36.00
|
36.10
|
36.15
|
34.74
|
952,300
|
|
|
2/19/2024
|
+0.95 / +2.69%
|
35.35
|
36.60
|
35.35
|
36.25
|
36.07
|
34.89
|
1,886,200
|
|
|
2/16/2024
|
0.00 / 0.00%
|
35.30
|
35.35
|
35.00
|
35.30
|
35.22
|
33.97
|
516,800
|
|
|
2/15/2024
|
+0.55 / +1.58%
|
34.90
|
35.50
|
34.90
|
35.30
|
35.24
|
33.97
|
736,600
|
|
|
2/7/2024
|
+0.05 / +0.14%
|
34.70
|
35.00
|
34.60
|
34.75
|
34.84
|
33.44
|
523,300
|
|
|
2/6/2024
|
+0.15 / +0.43%
|
34.60
|
34.70
|
34.55
|
34.70
|
34.63
|
33.39
|
358,600
|
|
|
2/5/2024
|
-0.05 / -0.14%
|
34.60
|
34.80
|
34.50
|
34.55
|
34.63
|
33.25
|
589,100
|
|
|
2/2/2024
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.55
|
34.60
|
34.60
|
33.30
|
506,700
|
|
|
2/1/2024
|
0.00 / 0.00%
|
34.50
|
34.75
|
34.50
|
34.60
|
34.64
|
33.30
|
394,100
|
|
|
1/31/2024
|
-0.15 / -0.43%
|
34.75
|
34.80
|
34.55
|
34.60
|
34.68
|
33.30
|
540,500
|
|
|
1/30/2024
|
+0.05 / +0.14%
|
34.70
|
34.90
|
34.65
|
34.75
|
34.78
|
33.44
|
323,700
|
|
|
1/29/2024
|
+0.20 / +0.58%
|
34.50
|
34.80
|
34.50
|
34.70
|
34.67
|
33.39
|
384,100
|
|
|
1/26/2024
|
0.00 / 0.00%
|
34.60
|
34.80
|
34.50
|
34.50
|
34.64
|
33.20
|
280,500
|
|
|
1/25/2024
|
-0.15 / -0.43%
|
34.75
|
34.80
|
34.50
|
34.50
|
34.60
|
33.20
|
275,000
|
|
|
1/24/2024
|
-0.20 / -0.57%
|
34.85
|
34.95
|
34.60
|
34.65
|
34.75
|
33.35
|
348,700
|
|
|
1/23/2024
|
+0.10 / +0.29%
|
34.75
|
35.00
|
34.70
|
34.85
|
34.85
|
33.54
|
351,200
|
|
|
1/22/2024
|
-0.10 / -0.29%
|
34.90
|
34.95
|
34.70
|
34.75
|
34.80
|
33.44
|
314,000
|
|
|
1/19/2024
|
+0.35 / +1.01%
|
34.90
|
34.95
|
34.70
|
34.85
|
34.80
|
33.54
|
588,500
|
|
|
1/18/2024
|
-0.05 / -0.14%
|
34.80
|
34.80
|
34.45
|
34.50
|
34.53
|
33.20
|
338,800
|
|
|
1/17/2024
|
-0.20 / -0.58%
|
34.95
|
35.20
|
34.55
|
34.55
|
34.77
|
33.25
|
545,400
|
|
|
1/16/2024
|
+0.10 / +0.29%
|
34.60
|
34.80
|
34.60
|
34.75
|
34.72
|
33.44
|
311,400
|
|
|
1/15/2024
|
-0.30 / -0.86%
|
35.00
|
35.20
|
34.65
|
34.65
|
34.87
|
33.35
|
321,600
|
|
|
1/12/2024
|
-0.50 / -1.41%
|
35.50
|
35.55
|
34.75
|
34.95
|
35.00
|
33.63
|
1,008,700
|
|
|
1/11/2024
|
+0.60 / +1.72%
|
34.85
|
35.45
|
34.85
|
35.45
|
35.20
|
34.12
|
1,744,100
|
|
|
1/10/2024
|
+0.20 / +0.58%
|
34.80
|
34.95
|
34.60
|
34.85
|
34.77
|
33.54
|
604,900
|
|
|
1/9/2024
|
-0.65 / -1.84%
|
35.40
|
35.40
|
34.65
|
34.65
|
34.86
|
33.35
|
2,195,400
|
|
|
1/8/2024
|
+0.10 / +0.28%
|
35.20
|
35.55
|
35.00
|
35.30
|
35.33
|
33.97
|
1,403,800
|
|
|
1/5/2024
|
+0.10 / +0.28%
|
35.25
|
35.40
|
35.10
|
35.20
|
35.21
|
33.88
|
2,089,300
|
|
|
1/4/2024
|
+0.20 / +0.57%
|
34.90
|
35.30
|
34.90
|
35.10
|
35.17
|
33.78
|
1,704,200
|
|
|