|
Closing price on 5/17/2019
|
|
| Open |
64.80 |
| High |
65.50 |
| Low |
64.40 |
| Volume |
768,370 |
| Split-adjusted Price |
51.54 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.40 / +0.62%
|
64.80
|
65.50
|
64.40
|
64.80
|
64.97
|
51.54
|
768,370
|
|
|
5/16/2019
|
0.00 / 0.00%
|
64.40
|
65.00
|
64.00
|
64.40
|
64.50
|
51.23
|
867,330
|
|
|
5/15/2019
|
+2.00 / +3.21%
|
62.70
|
65.00
|
62.70
|
64.40
|
63.98
|
51.23
|
1,828,520
|
|
|
5/14/2019
|
+1.60 / +2.63%
|
60.80
|
62.40
|
60.80
|
62.40
|
61.98
|
49.63
|
1,070,900
|
|
|
5/13/2019
|
-0.50 / -0.82%
|
61.50
|
61.50
|
60.80
|
60.80
|
61.11
|
48.36
|
257,440
|
|
|
5/10/2019
|
+0.70 / +1.16%
|
61.10
|
61.70
|
60.70
|
61.30
|
61.08
|
48.76
|
327,390
|
|
|
5/9/2019
|
-0.30 / -0.49%
|
60.90
|
61.20
|
60.50
|
60.60
|
60.80
|
48.20
|
586,070
|
|
|
5/8/2019
|
-0.30 / -0.49%
|
61.00
|
61.30
|
60.50
|
60.90
|
60.97
|
48.44
|
415,580
|
|
|
5/7/2019
|
+0.20 / +0.33%
|
61.30
|
61.70
|
61.00
|
61.20
|
61.26
|
48.68
|
417,000
|
|
|
5/6/2019
|
-0.60 / -0.97%
|
60.80
|
61.30
|
60.50
|
61.00
|
60.98
|
48.52
|
1,048,040
|
|
|
5/3/2019
|
-0.90 / -1.44%
|
62.50
|
62.50
|
61.60
|
61.60
|
61.82
|
49.00
|
332,640
|
|
|
5/2/2019
|
+0.20 / +0.32%
|
62.80
|
62.80
|
62.00
|
62.50
|
62.44
|
49.71
|
443,010
|
|
|
4/26/2019
|
+0.80 / +1.30%
|
61.30
|
62.40
|
61.30
|
62.30
|
62.09
|
49.55
|
1,410,390
|
|
|
4/25/2019
|
-0.30 / -0.49%
|
61.20
|
61.70
|
61.20
|
61.50
|
61.46
|
48.92
|
354,690
|
|
|
4/24/2019
|
+0.50 / +0.82%
|
61.40
|
61.90
|
61.40
|
61.80
|
61.66
|
49.16
|
790,290
|
|
|
4/23/2019
|
+0.80 / +1.32%
|
60.50
|
61.60
|
60.50
|
61.30
|
61.16
|
48.76
|
757,150
|
|
|
4/22/2019
|
-0.20 / -0.33%
|
60.60
|
61.20
|
60.20
|
60.50
|
60.61
|
48.12
|
488,510
|
|
|
4/19/2019
|
+0.20 / +0.33%
|
60.60
|
61.00
|
60.40
|
60.70
|
60.63
|
48.28
|
857,310
|
|
|
4/18/2019
|
-0.60 / -0.98%
|
61.00
|
61.20
|
59.80
|
60.50
|
60.44
|
48.12
|
538,860
|
|
|
4/17/2019
|
+0.10 / +0.16%
|
61.30
|
62.10
|
61.10
|
61.10
|
61.74
|
48.60
|
1,350,850
|
|
|
4/16/2019
|
0.00 / 0.00%
|
60.20
|
61.20
|
60.20
|
61.00
|
60.65
|
48.52
|
775,260
|
|
|
4/12/2019
|
+0.20 / +0.33%
|
60.50
|
61.10
|
60.30
|
61.00
|
60.73
|
48.52
|
424,050
|
|
|
4/11/2019
|
-0.20 / -0.33%
|
61.30
|
61.30
|
60.60
|
60.80
|
60.96
|
48.36
|
607,620
|
|
|
4/10/2019
|
-0.80 / -1.29%
|
61.30
|
61.80
|
60.70
|
61.00
|
61.22
|
48.52
|
850,410
|
|
|
4/9/2019
|
-0.80 / -1.28%
|
63.00
|
63.00
|
61.80
|
61.80
|
62.23
|
49.16
|
1,635,520
|
|
|
4/8/2019
|
+1.20 / +1.95%
|
62.00
|
62.70
|
61.50
|
62.60
|
62.16
|
49.79
|
1,412,570
|
|
|
4/5/2019
|
+0.60 / +0.99%
|
60.80
|
61.50
|
60.60
|
61.40
|
61.07
|
48.84
|
773,290
|
|
|
4/4/2019
|
0.00 / 0.00%
|
60.80
|
61.10
|
60.60
|
60.80
|
60.83
|
48.36
|
638,720
|
|
|
4/3/2019
|
+0.50 / +0.83%
|
60.30
|
61.10
|
60.20
|
60.80
|
60.78
|
48.36
|
829,910
|
|
|
4/2/2019
|
-0.70 / -1.15%
|
61.50
|
61.70
|
60.20
|
60.30
|
60.87
|
47.96
|
655,270
|
|
|