|
Closing price on 6/25/2020
|
|
Open |
45.40 |
High |
45.90 |
Low |
44.80 |
Volume |
1,579,880 |
Split-adjusted Price |
39.97 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2020
|
-0.05 / -0.11%
|
45.40
|
45.90
|
44.80
|
45.85
|
45.49
|
39.97
|
1,579,880
|
|
6/24/2020
|
-0.35 / -0.76%
|
46.25
|
46.25
|
45.40
|
45.90
|
45.91
|
40.01
|
2,808,200
|
|
6/23/2020
|
+0.25 / +0.54%
|
45.90
|
46.50
|
45.10
|
46.25
|
45.85
|
40.32
|
2,106,770
|
|
6/22/2020
|
0.00 / 0.00%
|
46.00
|
46.30
|
45.10
|
46.00
|
45.79
|
40.10
|
1,997,120
|
|
6/19/2020
|
-0.70 / -1.50%
|
47.20
|
47.20
|
45.90
|
46.00
|
46.09
|
40.10
|
1,795,970
|
|
6/18/2020
|
+0.95 / +2.08%
|
45.60
|
47.20
|
45.60
|
46.70
|
46.53
|
40.71
|
1,266,690
|
|
6/17/2020
|
+1.45 / +3.27%
|
44.30
|
45.85
|
44.30
|
45.75
|
44.96
|
39.88
|
2,149,680
|
|
6/16/2020
|
+0.30 / +0.68%
|
44.10
|
45.20
|
44.10
|
44.30
|
44.57
|
38.62
|
1,056,690
|
|
6/15/2020
|
-1.20 / -2.65%
|
45.50
|
45.50
|
43.80
|
44.00
|
44.40
|
38.36
|
638,070
|
|
6/12/2020
|
+0.80 / +1.80%
|
42.90
|
45.20
|
42.90
|
45.20
|
44.10
|
39.40
|
1,063,220
|
|
6/11/2020
|
-3.30 / -6.92%
|
48.00
|
48.00
|
44.40
|
44.40
|
46.95
|
38.71
|
997,810
|
|
6/10/2020
|
+0.10 / +0.21%
|
47.60
|
47.70
|
46.60
|
47.70
|
47.24
|
41.58
|
690,860
|
|
6/9/2020
|
-0.40 / -0.83%
|
48.00
|
48.10
|
47.40
|
47.60
|
47.71
|
41.50
|
710,760
|
|
6/8/2020
|
+1.00 / +2.13%
|
47.40
|
48.10
|
47.30
|
48.00
|
47.82
|
41.85
|
1,541,960
|
|
6/5/2020
|
-0.15 / -0.32%
|
47.20
|
47.20
|
45.40
|
47.00
|
46.92
|
40.97
|
586,880
|
|
6/4/2020
|
+0.45 / +0.96%
|
47.00
|
47.40
|
46.90
|
47.15
|
47.13
|
41.10
|
868,580
|
|
6/3/2020
|
+0.30 / +0.65%
|
46.90
|
47.00
|
46.50
|
46.70
|
46.70
|
40.71
|
508,870
|
|
6/2/2020
|
+0.10 / +0.22%
|
46.80
|
47.10
|
46.15
|
46.40
|
46.58
|
40.45
|
1,306,180
|
|
6/1/2020
|
+0.15 / +0.33%
|
46.15
|
46.70
|
46.15
|
46.30
|
46.32
|
40.36
|
817,190
|
|
5/29/2020
|
-0.65 / -1.39%
|
46.80
|
46.85
|
46.05
|
46.15
|
46.31
|
40.23
|
806,010
|
|
5/28/2020
|
-0.10 / -0.21%
|
46.90
|
47.00
|
46.55
|
46.80
|
46.85
|
40.80
|
458,950
|
|
5/27/2020
|
0.00 / 0.00%
|
47.00
|
47.65
|
46.90
|
46.90
|
47.19
|
40.89
|
958,690
|
|
5/26/2020
|
+0.55 / +1.19%
|
47.00
|
47.00
|
46.40
|
46.90
|
46.65
|
40.89
|
626,270
|
|
5/25/2020
|
-0.05 / -0.11%
|
46.40
|
46.80
|
45.50
|
46.35
|
46.32
|
40.41
|
625,220
|
|
5/22/2020
|
-0.60 / -1.28%
|
46.90
|
46.90
|
46.20
|
46.40
|
46.57
|
40.45
|
795,930
|
|
5/21/2020
|
+0.15 / +0.32%
|
47.00
|
47.50
|
46.50
|
47.00
|
47.03
|
40.97
|
1,019,750
|
|
5/20/2020
|
+0.05 / +0.11%
|
46.10
|
46.85
|
46.10
|
46.85
|
46.65
|
40.84
|
738,990
|
|
5/19/2020
|
+1.45 / +3.20%
|
47.50
|
47.50
|
46.30
|
46.80
|
46.86
|
40.80
|
1,378,600
|
|
5/18/2020
|
+0.85 / +1.91%
|
44.50
|
45.50
|
44.50
|
45.35
|
45.07
|
39.54
|
851,610
|
|
5/15/2020
|
-1.10 / -2.41%
|
45.90
|
45.95
|
44.50
|
44.50
|
45.10
|
38.79
|
1,240,110
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|