|
Closing price on 5/29/2018
|
|
| Open |
57.00 |
| High |
59.90 |
| Low |
56.40 |
| Volume |
678,390 |
| Split-adjusted Price |
45.39 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2018
|
+3.90 / +6.96%
|
57.00
|
59.90
|
56.40
|
59.90
|
58.73
|
45.39
|
678,390
|
|
|
5/28/2018
|
-3.50 / -5.88%
|
59.00
|
59.00
|
56.00
|
56.00
|
57.45
|
42.44
|
976,740
|
|
|
5/25/2018
|
-3.50 / -5.56%
|
63.00
|
63.50
|
59.50
|
59.50
|
61.31
|
45.09
|
618,290
|
|
|
5/24/2018
|
-0.30 / -0.47%
|
63.60
|
64.50
|
62.00
|
63.00
|
63.20
|
47.74
|
382,870
|
|
|
5/23/2018
|
+1.30 / +2.10%
|
61.00
|
63.30
|
60.20
|
63.30
|
61.87
|
47.97
|
614,660
|
|
|
5/22/2018
|
-4.00 / -6.06%
|
64.50
|
66.00
|
61.40
|
62.00
|
62.99
|
46.98
|
955,310
|
|
|
5/21/2018
|
-3.00 / -4.35%
|
69.10
|
69.10
|
66.00
|
66.00
|
67.31
|
50.01
|
542,820
|
|
|
5/18/2018
|
+1.00 / +1.47%
|
67.20
|
69.00
|
65.00
|
69.00
|
67.47
|
52.29
|
825,630
|
|
|
5/17/2018
|
-1.00 / -1.45%
|
68.60
|
69.30
|
68.00
|
68.00
|
68.65
|
51.53
|
852,580
|
|
|
5/16/2018
|
-1.60 / -2.27%
|
71.00
|
71.00
|
68.50
|
69.00
|
69.45
|
52.29
|
728,550
|
|
|
5/15/2018
|
+4.60 / +6.97%
|
66.00
|
70.60
|
66.00
|
70.60
|
69.45
|
53.50
|
1,275,590
|
|
|
5/14/2018
|
+2.00 / +3.13%
|
65.40
|
66.10
|
64.10
|
66.00
|
65.44
|
50.01
|
408,200
|
|
|
5/11/2018
|
0.00 / 0.00%
|
64.00
|
64.90
|
62.00
|
64.00
|
63.65
|
48.50
|
694,480
|
|
|
5/10/2018
|
-3.70 / -5.47%
|
68.00
|
68.00
|
64.00
|
64.00
|
66.19
|
48.50
|
552,890
|
|
|
5/9/2018
|
-0.50 / -0.73%
|
68.80
|
69.20
|
66.80
|
67.70
|
68.02
|
51.30
|
615,370
|
|
|
5/8/2018
|
+1.70 / +2.56%
|
66.10
|
68.80
|
66.10
|
68.20
|
68.06
|
51.68
|
643,400
|
|
|
5/7/2018
|
+1.10 / +1.68%
|
65.00
|
66.90
|
64.50
|
66.50
|
65.54
|
50.39
|
492,350
|
|
|
5/4/2018
|
-0.80 / -1.21%
|
66.00
|
66.20
|
64.50
|
65.40
|
65.21
|
49.56
|
632,690
|
|
|
5/3/2018
|
+0.20 / +0.30%
|
66.00
|
68.50
|
64.00
|
66.20
|
66.35
|
50.17
|
788,130
|
|
|
5/2/2018
|
+4.30 / +6.97%
|
63.50
|
66.00
|
63.00
|
66.00
|
65.55
|
50.01
|
837,650
|
|
|
4/27/2018
|
+4.00 / +6.93%
|
57.70
|
61.70
|
57.60
|
61.70
|
60.04
|
46.76
|
1,157,190
|
|
|
4/26/2018
|
-4.30 / -6.94%
|
62.90
|
62.90
|
57.70
|
57.70
|
60.30
|
43.72
|
946,200
|
|
|
4/24/2018
|
-2.60 / -4.02%
|
62.60
|
64.00
|
60.10
|
62.00
|
61.74
|
46.98
|
1,222,150
|
|
|
4/23/2018
|
-4.80 / -6.92%
|
70.00
|
71.00
|
64.60
|
64.60
|
66.97
|
48.95
|
683,680
|
|
|
4/20/2018
|
+2.60 / +3.89%
|
66.80
|
69.40
|
66.00
|
69.40
|
68.16
|
52.59
|
733,140
|
|
|
4/19/2018
|
-5.00 / -6.96%
|
71.80
|
71.80
|
66.80
|
66.80
|
68.33
|
50.62
|
1,255,730
|
|
|
4/18/2018
|
-2.20 / -2.97%
|
74.00
|
74.70
|
70.80
|
71.80
|
72.18
|
54.41
|
1,160,450
|
|
|
4/17/2018
|
-2.70 / -3.52%
|
76.70
|
76.90
|
73.40
|
74.00
|
74.71
|
56.08
|
692,890
|
|
|
4/16/2018
|
+0.20 / +0.26%
|
76.50
|
76.90
|
75.00
|
76.70
|
75.91
|
58.12
|
557,830
|
|
|
4/13/2018
|
-3.50 / -4.38%
|
80.00
|
80.80
|
75.00
|
76.50
|
77.33
|
57.97
|
948,810
|
|
|