|
Closing price on 7/29/2019
|
|
Open |
65.70 |
High |
65.70 |
Low |
64.20 |
Volume |
1,297,120 |
Split-adjusted Price |
53.55 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2019
|
-1.10 / -1.67%
|
65.70
|
65.70
|
64.20
|
64.70
|
64.72
|
53.55
|
1,297,120
|
|
7/26/2019
|
+0.10 / +0.15%
|
65.70
|
66.40
|
65.50
|
65.80
|
65.88
|
54.46
|
859,570
|
|
7/25/2019
|
-0.30 / -0.45%
|
66.50
|
66.50
|
65.40
|
65.70
|
65.74
|
54.38
|
1,070,900
|
|
7/24/2019
|
+1.80 / +2.80%
|
64.50
|
66.20
|
64.50
|
66.00
|
65.78
|
54.62
|
2,628,590
|
|
7/23/2019
|
0.00 / 0.00%
|
64.20
|
64.50
|
64.10
|
64.20
|
64.24
|
53.13
|
1,450,530
|
|
7/22/2019
|
+0.10 / +0.16%
|
64.00
|
64.50
|
63.80
|
64.20
|
64.06
|
53.13
|
1,367,300
|
|
7/19/2019
|
-0.10 / -0.16%
|
64.20
|
64.40
|
64.10
|
64.10
|
64.15
|
53.05
|
1,465,170
|
|
7/18/2019
|
-0.10 / -0.16%
|
64.30
|
64.40
|
64.10
|
64.20
|
64.25
|
53.13
|
2,228,450
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|