|
Closing price on 8/9/2019
|
|
Open |
62.20 |
High |
62.50 |
Low |
62.00 |
Volume |
347,730 |
Split-adjusted Price |
51.48 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2019
|
0.00 / 0.00%
|
62.20
|
62.50
|
62.00
|
62.20
|
62.31
|
51.48
|
347,730
|
|
8/8/2019
|
+0.20 / +0.32%
|
61.50
|
62.60
|
61.40
|
62.20
|
62.02
|
51.48
|
457,730
|
|
8/7/2019
|
+0.70 / +1.14%
|
61.30
|
62.40
|
61.20
|
62.00
|
61.58
|
51.31
|
797,090
|
|
8/6/2019
|
-1.80 / -2.85%
|
61.50
|
62.40
|
61.20
|
61.30
|
61.67
|
50.73
|
1,304,750
|
|
8/5/2019
|
-1.90 / -2.92%
|
65.00
|
65.00
|
63.10
|
63.10
|
63.71
|
52.22
|
1,345,140
|
|
8/2/2019
|
0.00 / 0.00%
|
64.10
|
65.30
|
63.50
|
65.00
|
64.45
|
53.80
|
960,480
|
|
8/1/2019
|
-0.50 / -0.76%
|
65.20
|
65.50
|
64.80
|
65.00
|
65.15
|
53.80
|
525,830
|
|
7/31/2019
|
+0.90 / +1.39%
|
64.60
|
65.50
|
64.60
|
65.50
|
65.07
|
54.21
|
1,004,830
|
|
7/30/2019
|
-0.10 / -0.15%
|
64.70
|
65.40
|
64.40
|
64.60
|
64.75
|
53.47
|
878,760
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|