|
Closing price on 6/14/2018
|
|
| Open |
67.00 |
| High |
68.30 |
| Low |
66.70 |
| Volume |
594,110 |
| Split-adjusted Price |
50.54 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/14/2018
|
-0.30 / -0.45%
|
67.00
|
68.30
|
66.70
|
66.70
|
67.41
|
50.54
|
594,110
|
|
|
6/13/2018
|
+2.20 / +3.40%
|
64.90
|
67.00
|
64.50
|
67.00
|
65.89
|
50.77
|
496,570
|
|
|
6/12/2018
|
-1.50 / -2.26%
|
65.00
|
66.00
|
62.20
|
64.80
|
63.89
|
49.10
|
927,160
|
|
|
6/11/2018
|
-1.90 / -2.79%
|
66.50
|
68.40
|
66.20
|
66.30
|
67.19
|
50.24
|
584,970
|
|
|
6/8/2018
|
+1.30 / +1.94%
|
66.80
|
68.50
|
65.80
|
68.20
|
67.05
|
51.68
|
781,580
|
|
|
6/7/2018
|
-0.30 / -0.45%
|
67.00
|
67.40
|
66.00
|
66.90
|
66.75
|
50.70
|
637,220
|
|
|
6/6/2018
|
+1.60 / +2.44%
|
66.00
|
67.50
|
64.80
|
67.20
|
66.51
|
50.92
|
547,500
|
|
|
6/5/2018
|
+2.80 / +4.46%
|
62.80
|
66.50
|
62.80
|
65.60
|
64.59
|
49.71
|
765,440
|
|
|
6/4/2018
|
+0.30 / +0.48%
|
62.50
|
63.50
|
61.60
|
62.80
|
62.67
|
47.59
|
386,910
|
|
|
6/1/2018
|
+0.50 / +0.81%
|
62.90
|
63.00
|
60.90
|
62.50
|
62.04
|
47.36
|
686,660
|
|
|
5/31/2018
|
+3.50 / +5.98%
|
58.00
|
62.50
|
58.00
|
62.00
|
61.43
|
46.98
|
849,930
|
|
|
5/30/2018
|
-1.40 / -2.34%
|
59.50
|
60.50
|
58.50
|
58.50
|
59.31
|
44.33
|
490,400
|
|
|
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
|
|
|