|
Closing price on 9/16/2021
|
|
Open |
51.30 |
High |
51.80 |
Low |
50.80 |
Volume |
1,014,800 |
Split-adjusted Price |
46.26 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2021
|
+0.10 / +0.20%
|
51.30
|
51.80
|
50.80
|
51.00
|
51.15
|
46.26
|
1,014,800
|
|
9/15/2021
|
+0.80 / +1.60%
|
50.10
|
50.90
|
50.10
|
50.90
|
50.55
|
46.17
|
847,800
|
|
9/14/2021
|
-0.20 / -0.40%
|
50.80
|
50.80
|
50.10
|
50.10
|
50.45
|
45.45
|
648,500
|
|
9/13/2021
|
-0.20 / -0.40%
|
50.80
|
51.10
|
50.30
|
50.30
|
50.79
|
45.63
|
1,201,200
|
|
9/10/2021
|
-0.10 / -0.20%
|
50.90
|
51.00
|
50.50
|
50.50
|
50.73
|
45.81
|
702,400
|
|
9/9/2021
|
+1.30 / +2.64%
|
49.50
|
50.80
|
49.50
|
50.60
|
50.29
|
45.90
|
746,700
|
|
9/8/2021
|
-1.10 / -2.18%
|
50.40
|
50.50
|
49.30
|
49.30
|
49.89
|
44.72
|
915,600
|
|
9/7/2021
|
-0.70 / -1.37%
|
51.10
|
51.40
|
50.10
|
50.40
|
50.81
|
45.72
|
1,205,400
|
|
9/6/2021
|
+0.30 / +0.59%
|
51.20
|
51.90
|
50.80
|
51.10
|
51.29
|
46.36
|
1,375,400
|
|
9/1/2021
|
+1.10 / +2.21%
|
49.80
|
51.10
|
49.70
|
50.80
|
50.59
|
46.08
|
1,320,900
|
|
8/31/2021
|
+0.15 / +0.30%
|
50.00
|
50.00
|
49.50
|
49.70
|
49.67
|
45.09
|
1,101,500
|
|
8/30/2021
|
+0.05 / +0.10%
|
49.90
|
50.10
|
49.40
|
49.55
|
49.56
|
44.95
|
964,070
|
|
8/27/2021
|
+0.80 / +1.64%
|
48.55
|
49.50
|
48.55
|
49.50
|
48.98
|
44.90
|
797,100
|
|
8/26/2021
|
-0.85 / -1.72%
|
49.65
|
50.10
|
48.70
|
48.70
|
49.31
|
44.18
|
754,100
|
|
8/25/2021
|
+0.75 / +1.54%
|
49.15
|
49.85
|
49.00
|
49.55
|
49.37
|
44.95
|
1,156,100
|
|
8/24/2021
|
+0.30 / +0.62%
|
49.00
|
49.30
|
48.50
|
48.80
|
48.89
|
44.27
|
1,299,550
|
|
8/23/2021
|
-1.10 / -2.22%
|
49.40
|
49.90
|
48.50
|
48.50
|
49.09
|
44.00
|
1,795,400
|
|
8/20/2021
|
-1.90 / -3.69%
|
51.70
|
51.70
|
49.50
|
49.60
|
50.51
|
44.99
|
2,002,900
|
|
8/19/2021
|
-0.10 / -0.19%
|
51.60
|
51.80
|
51.10
|
51.50
|
51.39
|
46.72
|
1,208,500
|
|
8/18/2021
|
0.00 / 0.00%
|
51.60
|
51.90
|
51.30
|
51.60
|
51.53
|
46.81
|
1,016,100
|
|
8/17/2021
|
-0.50 / -0.96%
|
52.20
|
52.50
|
51.60
|
51.60
|
51.81
|
46.81
|
1,454,100
|
|
8/16/2021
|
-0.80 / -1.51%
|
52.70
|
52.70
|
51.00
|
52.10
|
52.23
|
47.26
|
1,051,300
|
|
8/13/2021
|
-0.10 / -0.19%
|
52.60
|
53.00
|
51.90
|
52.90
|
52.60
|
47.99
|
3,251,900
|
|
8/12/2021
|
-0.40 / -0.75%
|
53.00
|
53.70
|
53.00
|
53.00
|
53.41
|
48.08
|
2,153,600
|
|
8/11/2021
|
-0.40 / -0.74%
|
53.80
|
54.10
|
53.40
|
53.40
|
53.77
|
48.44
|
2,860,700
|
|
8/10/2021
|
+0.90 / +1.70%
|
52.80
|
53.90
|
52.50
|
53.80
|
53.36
|
48.80
|
4,106,100
|
|
8/9/2021
|
0.00 / 0.00%
|
52.60
|
53.10
|
52.00
|
52.90
|
52.74
|
47.99
|
1,710,100
|
|
8/6/2021
|
+0.50 / +0.95%
|
52.80
|
53.30
|
52.60
|
52.90
|
52.99
|
47.99
|
1,720,900
|
|
8/5/2021
|
+0.10 / +0.19%
|
52.40
|
52.90
|
51.90
|
52.40
|
52.48
|
47.53
|
806,900
|
|
8/4/2021
|
+1.10 / +2.15%
|
51.50
|
52.90
|
51.00
|
52.30
|
51.97
|
47.44
|
2,070,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|