|
|
Closing price on 5/29/2017
|
|
| Open |
58.00 |
| High |
60.50 |
| Low |
58.00 |
| Volume |
987,250 |
| Split-adjusted Price |
43.42 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2017
|
+2.00 / +3.44%
|
58.00
|
60.50
|
58.00
|
60.10
|
59.54
|
43.42
|
987,250
|
|
|
5/26/2017
|
-0.90 / -1.53%
|
58.20
|
58.90
|
57.60
|
58.10
|
58.14
|
41.98
|
1,257,030
|
|
|
5/25/2017
|
0.00 / 0.00%
|
59.00
|
60.10
|
58.60
|
59.00
|
59.20
|
42.63
|
704,100
|
|
|
5/24/2017
|
-1.60 / -2.64%
|
60.60
|
60.70
|
57.50
|
59.00
|
59.44
|
42.63
|
1,965,900
|
|
|
5/23/2017
|
0.00 / 0.00%
|
61.00
|
64.50
|
60.60
|
60.60
|
61.59
|
43.79
|
3,015,240
|
|
|
5/22/2017
|
+3.90 / +6.88%
|
59.80
|
60.60
|
59.00
|
60.60
|
60.42
|
43.79
|
3,238,670
|
|
|
5/19/2017
|
+3.70 / +6.98%
|
53.80
|
56.70
|
53.30
|
56.70
|
55.85
|
40.97
|
4,545,030
|
|
|
5/18/2017
|
+2.00 / +3.92%
|
50.80
|
53.00
|
50.80
|
53.00
|
51.88
|
38.29
|
3,077,950
|
|
|
5/17/2017
|
-0.10 / -0.20%
|
51.00
|
52.00
|
50.50
|
51.00
|
51.01
|
36.85
|
1,642,560
|
|
|
5/16/2017
|
+2.40 / +4.93%
|
49.10
|
52.00
|
48.70
|
51.10
|
50.06
|
36.92
|
3,627,190
|
|
|
5/15/2017
|
+0.10 / +0.21%
|
48.25
|
49.20
|
48.00
|
48.70
|
48.53
|
35.19
|
2,429,190
|
|
|
5/12/2017
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.40
|
48.60
|
48.60
|
35.11
|
1,272,460
|
|
|
5/11/2017
|
+1.50 / +3.18%
|
47.10
|
49.70
|
47.10
|
48.60
|
47.90
|
35.11
|
3,351,200
|
|
|
5/10/2017
|
+0.20 / +0.43%
|
46.90
|
47.40
|
46.90
|
47.10
|
47.07
|
34.03
|
2,706,150
|
|
|
5/9/2017
|
-0.60 / -1.26%
|
47.50
|
47.50
|
46.90
|
46.90
|
46.99
|
33.89
|
864,620
|
|
|
5/8/2017
|
+0.40 / +0.85%
|
47.00
|
47.50
|
46.60
|
47.50
|
47.08
|
34.32
|
1,414,880
|
|
|
5/5/2017
|
-0.40 / -0.84%
|
47.10
|
47.50
|
47.00
|
47.10
|
47.11
|
34.03
|
1,274,310
|
|
|
5/4/2017
|
+0.75 / +1.60%
|
46.75
|
47.50
|
46.70
|
47.50
|
47.06
|
34.32
|
3,047,740
|
|
|
5/3/2017
|
+0.10 / +0.21%
|
46.65
|
46.80
|
46.00
|
46.75
|
46.63
|
33.78
|
591,490
|
|
|
4/28/2017
|
+0.75 / +1.63%
|
46.10
|
47.00
|
46.10
|
46.65
|
46.66
|
33.71
|
861,910
|
|
|
4/27/2017
|
+1.80 / +4.08%
|
44.10
|
45.90
|
44.10
|
45.90
|
45.53
|
33.16
|
875,430
|
|
|
4/26/2017
|
-1.05 / -2.33%
|
43.10
|
44.50
|
43.10
|
44.10
|
43.90
|
31.86
|
2,123,790
|
|
|
4/25/2017
|
-3.25 / -6.71%
|
48.10
|
48.40
|
45.05
|
45.15
|
46.68
|
32.62
|
2,553,550
|
|
|
4/24/2017
|
-0.50 / -1.02%
|
48.90
|
49.50
|
48.00
|
48.40
|
48.88
|
34.97
|
2,711,302
|
|
|
4/21/2017
|
+48.90 / +0.00%
|
51.80
|
51.80
|
46.00
|
48.90
|
49.70
|
35.33
|
4,820,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|