|
Closing price on 3/24/2020
|
|
| Open |
37.80 |
| High |
37.90 |
| Low |
35.40 |
| Volume |
1,147,220 |
| Split-adjusted Price |
31.04 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2020
|
-0.30 / -0.79%
|
37.80
|
37.90
|
35.40
|
37.50
|
36.36
|
31.04
|
1,147,220
|
|
|
3/23/2020
|
-2.80 / -6.90%
|
39.10
|
39.60
|
37.80
|
37.80
|
38.13
|
31.28
|
585,750
|
|
|
3/20/2020
|
+0.50 / +1.25%
|
41.00
|
41.50
|
40.10
|
40.60
|
40.63
|
33.60
|
381,290
|
|
|
3/19/2020
|
-2.00 / -4.75%
|
41.70
|
41.80
|
40.10
|
40.10
|
40.53
|
33.19
|
510,280
|
|
|
3/18/2020
|
+2.75 / +6.99%
|
40.90
|
42.10
|
40.00
|
42.10
|
41.65
|
34.84
|
880,510
|
|
|
3/17/2020
|
+2.55 / +6.93%
|
37.00
|
39.35
|
36.50
|
39.35
|
38.21
|
32.57
|
756,980
|
|
|
3/16/2020
|
+0.65 / +1.80%
|
36.30
|
38.20
|
36.30
|
36.80
|
37.08
|
30.46
|
632,180
|
|
|
3/13/2020
|
-1.90 / -4.99%
|
35.40
|
38.00
|
35.40
|
36.15
|
35.60
|
29.92
|
845,640
|
|
|
3/12/2020
|
-2.85 / -6.97%
|
40.00
|
40.00
|
38.05
|
38.05
|
38.20
|
31.49
|
465,400
|
|
|
3/11/2020
|
-2.90 / -6.62%
|
44.80
|
44.80
|
40.75
|
40.90
|
42.02
|
33.85
|
385,470
|
|
|
3/10/2020
|
-2.45 / -5.30%
|
43.05
|
45.00
|
43.05
|
43.80
|
43.48
|
36.25
|
518,640
|
|
|
3/9/2020
|
-3.45 / -6.94%
|
46.25
|
48.00
|
46.25
|
46.25
|
46.26
|
38.28
|
262,470
|
|
|
3/6/2020
|
-0.60 / -1.19%
|
50.20
|
50.20
|
49.60
|
49.70
|
49.81
|
41.13
|
167,080
|
|
|
3/5/2020
|
0.00 / 0.00%
|
50.70
|
50.80
|
50.30
|
50.30
|
50.54
|
41.63
|
165,440
|
|
|
3/4/2020
|
0.00 / 0.00%
|
50.30
|
50.60
|
50.20
|
50.30
|
50.34
|
41.63
|
149,030
|
|
|
3/3/2020
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.30
|
50.30
|
50.81
|
41.63
|
441,940
|
|
|
3/2/2020
|
-0.80 / -1.55%
|
51.60
|
51.60
|
50.80
|
50.80
|
51.06
|
42.04
|
135,280
|
|
|
2/28/2020
|
+0.40 / +0.78%
|
50.20
|
52.10
|
50.20
|
51.60
|
51.27
|
42.71
|
290,640
|
|
|
2/27/2020
|
+1.10 / +2.20%
|
50.10
|
51.20
|
50.10
|
51.20
|
50.89
|
42.37
|
238,530
|
|
|
2/26/2020
|
-0.70 / -1.38%
|
50.70
|
50.70
|
50.10
|
50.10
|
50.28
|
41.46
|
290,260
|
|
|
2/25/2020
|
+0.20 / +0.40%
|
50.40
|
51.00
|
50.10
|
50.80
|
50.55
|
42.04
|
282,590
|
|
|
2/24/2020
|
-2.20 / -4.17%
|
51.50
|
52.00
|
50.30
|
50.60
|
51.02
|
41.88
|
441,450
|
|
|
2/21/2020
|
-0.40 / -0.75%
|
53.40
|
53.40
|
52.80
|
52.80
|
53.02
|
43.70
|
288,010
|
|
|
2/20/2020
|
+0.30 / +0.57%
|
53.30
|
53.50
|
53.10
|
53.20
|
53.20
|
44.03
|
292,760
|
|
|
2/19/2020
|
+0.10 / +0.19%
|
52.90
|
53.30
|
52.80
|
52.90
|
52.99
|
43.78
|
337,410
|
|
|
2/18/2020
|
-0.30 / -0.56%
|
53.00
|
53.00
|
52.60
|
52.80
|
52.70
|
43.70
|
254,370
|
|
|
2/17/2020
|
-0.20 / -0.38%
|
53.30
|
53.40
|
52.70
|
53.10
|
52.95
|
43.95
|
371,440
|
|
|
2/14/2020
|
0.00 / 0.00%
|
53.30
|
53.70
|
53.20
|
53.30
|
53.33
|
44.11
|
612,290
|
|
|
2/13/2020
|
+0.40 / +0.76%
|
52.80
|
53.80
|
52.80
|
53.30
|
53.28
|
44.11
|
506,100
|
|
|
2/12/2020
|
+0.10 / +0.19%
|
52.80
|
53.10
|
52.80
|
52.90
|
52.87
|
43.78
|
637,550
|
|
|