Closing price on 9/16/2019
|
|
Open |
63.00 |
High |
63.20 |
Low |
62.30 |
Volume |
485,880 |
Split-adjusted Price |
51.81 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2019
|
+0.80 / +1.29%
|
63.00
|
63.20
|
62.30
|
62.60
|
62.72
|
51.81
|
485,880
|
|
9/13/2019
|
+0.30 / +0.49%
|
61.00
|
62.30
|
61.00
|
61.80
|
61.73
|
51.15
|
183,100
|
|
9/12/2019
|
0.00 / 0.00%
|
61.90
|
62.00
|
61.30
|
61.50
|
61.60
|
50.90
|
124,610
|
|
9/11/2019
|
-0.50 / -0.81%
|
62.10
|
62.30
|
60.90
|
61.50
|
61.33
|
50.90
|
151,290
|
|
9/10/2019
|
+0.10 / +0.16%
|
61.90
|
62.90
|
61.90
|
62.00
|
62.22
|
51.31
|
662,930
|
|
9/9/2019
|
+1.30 / +2.15%
|
60.60
|
62.10
|
60.50
|
61.90
|
61.59
|
51.23
|
384,500
|
|
9/6/2019
|
-0.40 / -0.66%
|
61.20
|
61.20
|
60.60
|
60.60
|
60.79
|
50.15
|
121,490
|
|
9/5/2019
|
+0.30 / +0.49%
|
60.80
|
61.20
|
60.70
|
61.00
|
61.00
|
50.49
|
203,850
|
|
9/4/2019
|
0.00 / 0.00%
|
60.50
|
60.80
|
59.90
|
60.70
|
60.22
|
50.24
|
460,210
|
|
9/3/2019
|
-0.80 / -1.30%
|
61.40
|
61.60
|
60.70
|
60.70
|
61.18
|
50.24
|
191,130
|
|
8/30/2019
|
+0.50 / +0.82%
|
61.20
|
61.80
|
61.10
|
61.50
|
61.47
|
50.90
|
266,590
|
|
8/29/2019
|
0.00 / 0.00%
|
61.20
|
61.20
|
60.70
|
61.00
|
60.93
|
50.49
|
401,390
|
|
8/28/2019
|
-0.20 / -0.33%
|
61.60
|
61.60
|
60.80
|
61.00
|
60.99
|
50.49
|
279,140
|
|
8/27/2019
|
+0.40 / +0.66%
|
61.00
|
61.30
|
60.50
|
61.20
|
60.98
|
50.65
|
569,790
|
|
8/26/2019
|
-1.20 / -1.94%
|
61.40
|
61.50
|
60.50
|
60.80
|
60.99
|
50.32
|
594,700
|
|
8/23/2019
|
-0.60 / -0.96%
|
62.90
|
62.90
|
61.80
|
62.00
|
62.31
|
51.31
|
192,970
|
|
8/22/2019
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.50
|
62.60
|
62.59
|
51.81
|
125,060
|
|
8/21/2019
|
+0.10 / +0.16%
|
62.50
|
63.20
|
62.40
|
62.60
|
62.70
|
51.81
|
562,620
|
|
8/20/2019
|
-0.10 / -0.16%
|
62.60
|
62.70
|
62.30
|
62.50
|
62.47
|
51.73
|
689,610
|
|
8/19/2019
|
+0.20 / +0.32%
|
62.40
|
63.00
|
62.40
|
62.60
|
62.59
|
51.81
|
150,370
|
|
8/16/2019
|
+0.90 / +1.46%
|
61.50
|
62.40
|
61.50
|
62.40
|
62.16
|
51.64
|
399,760
|
|
8/15/2019
|
-0.90 / -1.44%
|
61.10
|
61.90
|
61.00
|
61.50
|
61.33
|
50.90
|
462,000
|
|
8/14/2019
|
-0.80 / -1.27%
|
63.30
|
63.60
|
62.40
|
62.40
|
62.96
|
51.64
|
267,530
|
|
8/13/2019
|
+0.80 / +1.28%
|
62.40
|
63.50
|
62.00
|
63.20
|
62.64
|
52.31
|
691,380
|
|
8/12/2019
|
+0.20 / +0.32%
|
62.20
|
62.50
|
61.80
|
62.40
|
62.18
|
51.64
|
383,980
|
|
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
|
|
|