|
Closing price on 3/6/2020
|
|
| Open |
50.20 |
| High |
50.20 |
| Low |
49.60 |
| Volume |
167,080 |
| Split-adjusted Price |
41.13 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/11/2020
|
+1.20 / +2.33%
|
51.60
|
52.80
|
51.50
|
52.80
|
52.29
|
43.70
|
427,820
|
|
|
2/10/2020
|
-0.20 / -0.39%
|
51.30
|
51.80
|
50.70
|
51.60
|
51.36
|
42.71
|
357,180
|
|
|
2/7/2020
|
-0.20 / -0.38%
|
52.30
|
52.50
|
51.70
|
51.80
|
52.09
|
42.87
|
345,610
|
|
|
2/6/2020
|
+0.50 / +0.97%
|
51.50
|
52.30
|
51.20
|
52.00
|
51.89
|
43.04
|
547,380
|
|
|
2/5/2020
|
+0.80 / +1.58%
|
50.80
|
52.00
|
50.80
|
51.50
|
51.35
|
42.62
|
716,410
|
|
|
2/4/2020
|
-0.30 / -0.59%
|
51.80
|
52.00
|
50.00
|
50.70
|
50.52
|
41.96
|
902,180
|
|
|
2/3/2020
|
-2.00 / -3.77%
|
49.55
|
51.40
|
49.30
|
51.00
|
50.05
|
42.21
|
1,137,560
|
|
|
1/31/2020
|
-2.40 / -4.33%
|
55.70
|
55.70
|
53.00
|
53.00
|
53.76
|
43.86
|
672,920
|
|
|
1/30/2020
|
-1.90 / -3.32%
|
56.00
|
56.80
|
55.40
|
55.40
|
55.93
|
45.85
|
314,560
|
|
|
1/22/2020
|
+0.40 / +0.70%
|
56.90
|
57.70
|
56.90
|
57.30
|
57.32
|
47.42
|
435,620
|
|
|
1/21/2020
|
+0.90 / +1.61%
|
56.40
|
57.00
|
56.30
|
56.90
|
56.86
|
47.09
|
605,240
|
|
|
1/20/2020
|
-0.20 / -0.36%
|
56.20
|
56.40
|
55.70
|
56.00
|
56.05
|
46.35
|
265,570
|
|
|