|
|
Closing price on 9/9/2024
|
|
| Open |
46.20 |
| High |
47.10 |
| Low |
46.20 |
| Volume |
791,500 |
| Split-adjusted Price |
46.45 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.50 / -1.06%
|
46.20
|
47.10
|
46.20
|
46.45
|
46.74
|
46.45
|
791,500
|
|
|
9/6/2024
|
+0.90 / +1.95%
|
45.65
|
47.00
|
45.65
|
46.95
|
46.32
|
46.95
|
1,277,800
|
|
|
9/5/2024
|
-0.95 / -2.02%
|
47.00
|
47.40
|
45.55
|
46.05
|
46.39
|
46.05
|
2,969,500
|
|
|
9/4/2024
|
-1.60 / -3.29%
|
48.30
|
48.30
|
46.90
|
47.00
|
47.43
|
47.00
|
2,544,400
|
|
|
8/30/2024
|
-0.20 / -0.41%
|
48.80
|
49.00
|
48.55
|
48.60
|
48.73
|
48.60
|
892,800
|
|
|
8/29/2024
|
-0.60 / -1.21%
|
49.60
|
49.60
|
48.75
|
48.80
|
48.95
|
48.80
|
722,300
|
|
|
8/28/2024
|
+0.30 / +0.61%
|
49.35
|
49.75
|
49.20
|
49.40
|
49.45
|
49.40
|
1,087,500
|
|
|
8/27/2024
|
+0.55 / +1.13%
|
48.55
|
49.35
|
48.50
|
49.10
|
49.00
|
49.10
|
1,207,800
|
|
|
8/26/2024
|
-0.45 / -0.92%
|
49.15
|
49.40
|
48.55
|
48.55
|
48.99
|
48.55
|
1,459,100
|
|
|
8/23/2024
|
0.00 / 0.00%
|
48.60
|
49.40
|
48.60
|
49.00
|
48.93
|
49.00
|
1,218,900
|
|
|
8/22/2024
|
+0.20 / +0.41%
|
49.10
|
49.65
|
48.90
|
49.00
|
49.16
|
49.00
|
1,065,800
|
|
|
8/21/2024
|
-0.65 / -1.31%
|
49.50
|
50.00
|
48.50
|
48.80
|
49.01
|
48.80
|
3,224,800
|
|
|
8/20/2024
|
-0.95 / -1.88%
|
50.30
|
51.30
|
49.45
|
49.45
|
50.09
|
49.45
|
2,518,500
|
|
|
8/19/2024
|
-0.20 / -0.40%
|
50.60
|
51.40
|
50.40
|
50.40
|
50.71
|
50.40
|
1,223,100
|
|
|
8/16/2024
|
+1.60 / +3.27%
|
49.10
|
51.70
|
49.05
|
50.60
|
50.91
|
50.60
|
4,586,000
|
|
|
8/15/2024
|
-0.20 / -0.41%
|
49.20
|
49.50
|
48.80
|
49.00
|
49.03
|
49.00
|
1,244,300
|
|
|
8/14/2024
|
+0.35 / +0.72%
|
49.00
|
50.50
|
48.75
|
49.20
|
49.79
|
49.20
|
3,083,900
|
|
|
8/13/2024
|
0.00 / 0.00%
|
48.95
|
49.80
|
48.75
|
48.85
|
49.29
|
48.85
|
2,214,600
|
|
|
8/12/2024
|
+0.85 / +1.77%
|
48.70
|
49.80
|
48.70
|
48.85
|
49.23
|
48.85
|
4,056,100
|
|
|
8/9/2024
|
+0.45 / +0.95%
|
48.00
|
48.00
|
47.00
|
48.00
|
47.48
|
48.00
|
1,397,300
|
|
|
8/8/2024
|
-0.25 / -0.52%
|
47.75
|
48.20
|
47.00
|
47.55
|
47.82
|
47.55
|
2,286,700
|
|
|
8/7/2024
|
+0.80 / +1.70%
|
47.20
|
47.95
|
46.25
|
47.80
|
47.13
|
47.80
|
1,963,600
|
|
|
8/6/2024
|
+1.50 / +3.30%
|
46.40
|
47.30
|
45.55
|
47.00
|
46.36
|
47.00
|
2,174,500
|
|
|
8/5/2024
|
-2.00 / -4.21%
|
46.40
|
46.85
|
45.10
|
45.50
|
45.80
|
45.50
|
2,337,800
|
|
|
8/2/2024
|
+2.20 / +4.86%
|
45.05
|
47.50
|
44.80
|
47.50
|
45.95
|
47.50
|
2,541,300
|
|
|
8/1/2024
|
-0.60 / -1.31%
|
46.10
|
46.60
|
45.30
|
45.30
|
46.21
|
45.30
|
2,571,700
|
|
|
7/31/2024
|
-1.20 / -2.55%
|
47.10
|
47.80
|
45.80
|
45.90
|
46.73
|
45.90
|
3,183,900
|
|
|
7/30/2024
|
-0.70 / -1.46%
|
47.50
|
48.30
|
46.55
|
47.10
|
47.41
|
47.10
|
1,699,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.30
|
47.80
|
47.85
|
47.80
|
1,352,000
|
|
|
7/26/2024
|
+1.45 / +3.13%
|
46.35
|
48.15
|
46.35
|
47.80
|
47.40
|
47.80
|
3,342,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|