|
Closing price on 3/7/2022
|
|
Open |
62.80 |
High |
64.20 |
Low |
61.80 |
Volume |
6,674,300 |
Split-adjusted Price |
57.42 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2022
|
+2.20 / +3.60%
|
62.80
|
64.20
|
61.80
|
63.30
|
63.06
|
57.42
|
6,674,300
|
|
3/4/2022
|
-1.70 / -2.71%
|
62.20
|
62.40
|
61.10
|
61.10
|
61.57
|
55.43
|
2,848,300
|
|
3/3/2022
|
+1.30 / +2.11%
|
62.40
|
63.40
|
61.40
|
62.80
|
62.31
|
56.97
|
3,080,600
|
|
3/2/2022
|
+0.20 / +0.33%
|
63.00
|
64.10
|
61.50
|
61.50
|
62.98
|
55.79
|
5,368,100
|
|
3/1/2022
|
-1.00 / -1.61%
|
62.40
|
62.80
|
61.00
|
61.30
|
61.66
|
55.61
|
3,577,800
|
|
2/28/2022
|
-0.10 / -0.16%
|
63.00
|
63.50
|
62.10
|
62.30
|
62.67
|
56.52
|
2,428,900
|
|
2/25/2022
|
-1.00 / -1.58%
|
63.10
|
63.70
|
61.50
|
62.40
|
62.49
|
56.61
|
3,042,900
|
|
2/24/2022
|
+0.90 / +1.44%
|
62.60
|
65.90
|
62.00
|
63.40
|
63.52
|
57.51
|
5,798,300
|
|
2/23/2022
|
+0.50 / +0.81%
|
62.60
|
64.40
|
62.40
|
62.50
|
63.56
|
56.70
|
4,311,700
|
|
2/22/2022
|
+2.10 / +3.51%
|
60.60
|
63.50
|
60.00
|
62.00
|
62.04
|
56.24
|
5,660,600
|
|
2/21/2022
|
+0.10 / +0.17%
|
60.60
|
60.70
|
59.80
|
59.90
|
60.18
|
54.34
|
2,326,000
|
|
2/18/2022
|
-0.20 / -0.33%
|
59.70
|
60.40
|
59.30
|
59.80
|
59.93
|
54.25
|
1,749,200
|
|
2/17/2022
|
+1.00 / +1.69%
|
58.70
|
60.70
|
58.20
|
60.00
|
59.74
|
54.43
|
2,257,800
|
|
2/16/2022
|
0.00 / 0.00%
|
58.30
|
59.10
|
57.70
|
59.00
|
58.38
|
53.52
|
1,881,300
|
|
2/15/2022
|
-1.20 / -1.99%
|
60.30
|
60.40
|
58.30
|
59.00
|
59.24
|
53.52
|
2,402,200
|
|
2/14/2022
|
+0.80 / +1.35%
|
60.20
|
61.90
|
59.80
|
60.20
|
60.96
|
54.61
|
3,168,700
|
|
2/11/2022
|
-1.10 / -1.82%
|
60.80
|
60.90
|
59.30
|
59.40
|
60.01
|
53.88
|
2,724,600
|
|
2/10/2022
|
+1.10 / +1.85%
|
59.90
|
60.70
|
59.40
|
60.50
|
60.19
|
54.88
|
3,213,700
|
|
2/9/2022
|
+0.60 / +1.02%
|
58.80
|
60.90
|
58.20
|
59.40
|
59.88
|
53.88
|
2,814,400
|
|
2/8/2022
|
+0.10 / +0.17%
|
58.10
|
59.30
|
58.10
|
58.80
|
58.70
|
53.34
|
1,986,900
|
|
2/7/2022
|
+2.60 / +4.63%
|
57.20
|
60.00
|
56.70
|
58.70
|
58.84
|
53.25
|
3,957,700
|
|
1/28/2022
|
-0.90 / -1.58%
|
57.00
|
57.50
|
55.60
|
56.10
|
56.58
|
50.89
|
1,430,900
|
|
1/27/2022
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.51
|
51.71
|
1,932,200
|
|
1/26/2022
|
+2.60 / +4.78%
|
54.80
|
57.20
|
54.20
|
57.00
|
55.87
|
51.71
|
4,913,800
|
|
1/25/2022
|
+0.10 / +0.18%
|
54.10
|
54.50
|
53.60
|
54.40
|
53.96
|
49.35
|
977,300
|
|
1/24/2022
|
-0.50 / -0.91%
|
54.80
|
55.80
|
54.30
|
54.30
|
54.91
|
49.26
|
1,088,400
|
|
1/21/2022
|
+0.70 / +1.29%
|
54.10
|
55.20
|
53.50
|
54.80
|
54.17
|
49.71
|
1,281,700
|
|
1/20/2022
|
0.00 / 0.00%
|
54.10
|
54.50
|
53.50
|
54.10
|
54.02
|
49.08
|
669,600
|
|
1/19/2022
|
+0.10 / +0.19%
|
54.50
|
54.60
|
53.70
|
54.10
|
54.18
|
49.08
|
1,004,200
|
|
1/18/2022
|
+0.40 / +0.75%
|
53.30
|
54.40
|
52.90
|
54.00
|
53.75
|
48.99
|
1,129,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:01 PM
|
|
|
|
|