|
Closing price on 7/17/2019
|
|
Open |
64.40 |
High |
64.60 |
Low |
64.10 |
Volume |
2,686,790 |
Split-adjusted Price |
53.22 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2019
|
0.00 / 0.00%
|
64.40
|
64.60
|
64.10
|
64.30
|
64.30
|
53.22
|
2,686,790
|
|
7/16/2019
|
-0.30 / -0.46%
|
64.50
|
64.60
|
64.10
|
64.30
|
64.30
|
53.22
|
2,151,300
|
|
7/15/2019
|
+0.10 / +0.16%
|
64.80
|
64.90
|
64.50
|
64.60
|
64.62
|
53.47
|
446,330
|
|
7/12/2019
|
-0.10 / -0.15%
|
64.80
|
64.80
|
64.40
|
64.50
|
64.50
|
53.38
|
3,474,210
|
|
7/11/2019
|
+0.60 / +0.94%
|
64.10
|
64.70
|
64.10
|
64.60
|
64.43
|
53.47
|
920,080
|
|
7/10/2019
|
0.00 / 0.00%
|
63.90
|
64.20
|
63.80
|
64.00
|
64.02
|
52.97
|
1,606,680
|
|
7/9/2019
|
+0.10 / +0.16%
|
63.90
|
64.10
|
63.50
|
64.00
|
63.96
|
52.97
|
1,514,430
|
|
7/8/2019
|
-0.60 / -0.93%
|
64.80
|
64.80
|
63.80
|
63.90
|
64.02
|
52.89
|
1,715,650
|
|
7/5/2019
|
+0.20 / +0.31%
|
64.60
|
64.70
|
64.30
|
64.50
|
64.49
|
53.38
|
2,258,300
|
|
7/4/2019
|
+0.30 / +0.47%
|
64.00
|
64.40
|
63.90
|
64.30
|
64.28
|
53.22
|
2,086,920
|
|
7/3/2019
|
-0.20 / -0.31%
|
64.10
|
64.40
|
63.80
|
64.00
|
64.11
|
52.97
|
1,663,210
|
|
7/2/2019
|
+0.90 / +1.42%
|
63.40
|
64.30
|
63.30
|
64.20
|
63.99
|
53.13
|
2,475,770
|
|
7/1/2019
|
+3.80 / +6.39%
|
62.00
|
63.30
|
61.60
|
63.30
|
62.58
|
52.39
|
784,510
|
|
6/28/2019
|
-2.40 / -3.88%
|
62.30
|
62.50
|
59.50
|
59.50
|
61.15
|
49.24
|
597,200
|
|
6/27/2019
|
-0.90 / -1.43%
|
62.60
|
62.90
|
61.90
|
61.90
|
62.18
|
51.23
|
217,100
|
|
6/26/2019
|
+0.90 / +1.45%
|
61.90
|
62.90
|
61.90
|
62.80
|
62.57
|
51.98
|
296,970
|
|
6/25/2019
|
-0.60 / -0.96%
|
62.40
|
62.40
|
61.70
|
61.90
|
61.97
|
51.23
|
664,610
|
|
6/24/2019
|
-0.50 / -0.79%
|
63.00
|
63.00
|
62.20
|
62.50
|
62.51
|
51.73
|
489,060
|
|
6/21/2019
|
-0.50 / -0.79%
|
63.60
|
64.00
|
62.70
|
63.00
|
63.13
|
52.14
|
501,900
|
|
6/20/2019
|
+2.00 / +3.25%
|
61.90
|
63.90
|
61.50
|
63.50
|
63.00
|
52.55
|
839,620
|
|
6/19/2019
|
+0.50 / +0.82%
|
62.00
|
62.00
|
61.20
|
61.50
|
61.56
|
50.90
|
207,820
|
|
6/18/2019
|
-0.30 / -0.49%
|
61.10
|
61.50
|
60.70
|
61.00
|
61.03
|
50.49
|
210,760
|
|
6/17/2019
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.10
|
61.30
|
61.40
|
50.73
|
204,660
|
|
6/14/2019
|
-0.10 / -0.16%
|
61.90
|
62.10
|
61.40
|
61.40
|
61.85
|
50.82
|
138,480
|
|
6/13/2019
|
-0.30 / -0.49%
|
61.30
|
62.00
|
61.20
|
61.50
|
61.49
|
50.90
|
188,640
|
|
6/12/2019
|
-0.60 / -0.96%
|
62.40
|
62.40
|
61.80
|
61.80
|
62.03
|
51.15
|
276,490
|
|
6/11/2019
|
0.00 / 0.00%
|
62.10
|
62.90
|
62.10
|
62.40
|
62.49
|
51.64
|
431,780
|
|
6/10/2019
|
0.00 / 0.00%
|
62.40
|
63.10
|
62.20
|
62.40
|
62.56
|
51.64
|
277,790
|
|
6/7/2019
|
+0.70 / +1.13%
|
62.50
|
62.50
|
61.10
|
62.40
|
62.02
|
51.64
|
329,820
|
|
6/6/2019
|
-0.30 / -0.48%
|
60.50
|
62.30
|
60.50
|
61.70
|
61.36
|
51.07
|
377,040
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|