|
Closing price on 5/9/2017
|
|
| Open |
47.50 |
| High |
47.50 |
| Low |
46.90 |
| Volume |
864,620 |
| Split-adjusted Price |
33.89 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|