|
Closing price on 8/17/2020
|
|
| Open |
46.25 |
| High |
46.50 |
| Low |
45.95 |
| Volume |
225,870 |
| Split-adjusted Price |
40.28 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
-0.40 / -0.86%
|
46.25
|
46.50
|
45.95
|
46.20
|
46.28
|
40.28
|
225,870
|
|
|
8/14/2020
|
0.00 / 0.00%
|
46.20
|
46.65
|
46.15
|
46.60
|
46.45
|
40.62
|
559,440
|
|
|
8/13/2020
|
+0.10 / +0.22%
|
46.50
|
47.00
|
46.35
|
46.60
|
46.60
|
40.62
|
380,300
|
|
|
8/12/2020
|
+0.80 / +1.75%
|
45.70
|
46.50
|
45.70
|
46.50
|
46.29
|
40.54
|
660,600
|
|
|
8/11/2020
|
+0.50 / +1.11%
|
45.20
|
45.75
|
45.15
|
45.70
|
45.49
|
39.84
|
811,690
|
|
|
8/10/2020
|
+0.60 / +1.35%
|
44.60
|
45.40
|
44.60
|
45.20
|
45.13
|
39.40
|
310,330
|
|
|
8/7/2020
|
0.00 / 0.00%
|
44.60
|
44.70
|
44.30
|
44.60
|
44.53
|
38.88
|
221,640
|
|
|
8/6/2020
|
+0.15 / +0.34%
|
44.40
|
44.80
|
44.05
|
44.60
|
44.47
|
38.88
|
432,920
|
|
|
8/5/2020
|
-0.05 / -0.11%
|
44.20
|
44.80
|
44.10
|
44.45
|
44.46
|
38.75
|
303,540
|
|
|
8/4/2020
|
+0.75 / +1.71%
|
43.75
|
44.50
|
43.10
|
44.50
|
43.95
|
38.79
|
382,000
|
|
|
8/3/2020
|
+1.55 / +3.67%
|
42.00
|
44.15
|
42.00
|
43.75
|
43.48
|
38.14
|
528,550
|
|
|
7/31/2020
|
0.00 / 0.00%
|
41.80
|
42.60
|
41.00
|
42.20
|
42.19
|
36.79
|
359,580
|
|
|
7/30/2020
|
+0.65 / +1.56%
|
42.00
|
42.50
|
41.80
|
42.20
|
42.26
|
36.79
|
173,730
|
|
|
7/29/2020
|
-2.05 / -4.70%
|
43.00
|
43.50
|
41.05
|
41.55
|
41.93
|
36.22
|
399,820
|
|
|
7/28/2020
|
+1.35 / +3.20%
|
42.30
|
45.00
|
42.10
|
43.60
|
43.05
|
38.01
|
552,420
|
|
|
7/27/2020
|
-3.15 / -6.94%
|
42.50
|
43.90
|
42.25
|
42.25
|
42.65
|
36.83
|
1,119,400
|
|
|
7/24/2020
|
-0.60 / -1.30%
|
45.80
|
46.00
|
43.95
|
45.40
|
45.01
|
39.58
|
876,920
|
|
|
7/23/2020
|
+0.70 / +1.55%
|
45.30
|
46.15
|
45.05
|
46.00
|
45.55
|
40.10
|
368,860
|
|
|
7/22/2020
|
-0.60 / -1.31%
|
46.40
|
46.40
|
45.00
|
45.30
|
45.54
|
39.49
|
720,410
|
|
|
7/21/2020
|
-0.50 / -1.08%
|
46.45
|
46.50
|
45.55
|
45.90
|
45.92
|
40.01
|
439,810
|
|
|
7/20/2020
|
-1.10 / -2.32%
|
47.10
|
47.25
|
46.35
|
46.40
|
46.61
|
40.45
|
574,960
|
|
|
7/17/2020
|
+0.65 / +1.39%
|
46.85
|
48.30
|
46.80
|
47.50
|
47.65
|
41.41
|
1,335,770
|
|
|
7/16/2020
|
+0.40 / +0.86%
|
46.60
|
47.30
|
46.60
|
46.85
|
46.77
|
40.84
|
878,460
|
|
|
7/15/2020
|
+0.05 / +0.11%
|
46.50
|
46.60
|
46.25
|
46.45
|
46.44
|
40.49
|
468,770
|
|
|
7/14/2020
|
0.00 / 0.00%
|
46.30
|
46.40
|
45.75
|
46.40
|
46.05
|
40.45
|
565,960
|
|
|
7/13/2020
|
+0.05 / +0.11%
|
46.30
|
46.50
|
46.25
|
46.40
|
46.36
|
40.45
|
580,920
|
|
|
7/10/2020
|
-0.20 / -0.43%
|
46.40
|
46.50
|
46.15
|
46.35
|
46.34
|
40.41
|
340,000
|
|
|
7/9/2020
|
+0.05 / +0.11%
|
46.50
|
46.70
|
46.20
|
46.55
|
46.53
|
40.58
|
678,930
|
|
|
7/8/2020
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.29
|
40.54
|
717,240
|
|
|
7/7/2020
|
+0.10 / +0.22%
|
46.80
|
46.80
|
46.00
|
46.50
|
46.32
|
40.54
|
2,406,310
|
|
|