|
Closing price on 9/15/2022
|
|
Open |
39.55 |
High |
39.80 |
Low |
39.30 |
Volume |
724,000 |
Split-adjusted Price |
37.05 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2022
|
-0.10 / -0.25%
|
39.55
|
39.80
|
39.30
|
39.30
|
39.45
|
37.05
|
724,000
|
|
9/14/2022
|
-0.70 / -1.75%
|
39.40
|
39.80
|
39.20
|
39.40
|
39.48
|
37.14
|
1,068,200
|
|
9/13/2022
|
-0.15 / -0.37%
|
40.40
|
40.50
|
40.00
|
40.10
|
40.13
|
37.80
|
538,200
|
|
9/12/2022
|
+0.05 / +0.12%
|
40.30
|
41.00
|
40.25
|
40.25
|
40.54
|
37.94
|
487,200
|
|
9/9/2022
|
+0.40 / +1.01%
|
40.00
|
40.20
|
39.70
|
40.20
|
39.92
|
37.89
|
650,000
|
|
9/8/2022
|
-0.20 / -0.50%
|
40.20
|
40.40
|
39.70
|
39.80
|
39.99
|
37.52
|
1,169,900
|
|
9/7/2022
|
-1.50 / -3.61%
|
41.45
|
41.45
|
40.00
|
40.00
|
40.72
|
37.71
|
2,462,800
|
|
9/6/2022
|
-0.40 / -0.95%
|
42.30
|
42.30
|
41.50
|
41.50
|
41.80
|
39.12
|
1,498,300
|
|
9/5/2022
|
-0.30 / -0.71%
|
42.10
|
42.60
|
41.90
|
41.90
|
42.17
|
39.50
|
1,257,000
|
|
8/31/2022
|
-0.05 / -0.12%
|
42.00
|
42.45
|
42.00
|
42.20
|
42.20
|
39.78
|
1,095,000
|
|
8/30/2022
|
-0.65 / -1.52%
|
43.20
|
43.50
|
42.20
|
42.25
|
42.59
|
39.83
|
1,871,500
|
|
8/29/2022
|
-0.60 / -1.38%
|
42.65
|
43.15
|
41.70
|
42.90
|
42.48
|
40.44
|
2,361,900
|
|
8/26/2022
|
-0.40 / -0.91%
|
43.90
|
44.20
|
43.35
|
43.50
|
43.78
|
41.00
|
1,933,400
|
|
8/25/2022
|
+0.10 / +0.23%
|
43.90
|
44.40
|
43.75
|
43.90
|
43.92
|
41.38
|
946,800
|
|
8/24/2022
|
-0.20 / -0.45%
|
44.20
|
44.40
|
43.70
|
43.80
|
43.96
|
41.29
|
1,409,200
|
|
8/23/2022
|
+1.65 / +3.90%
|
42.25
|
44.10
|
42.10
|
44.00
|
43.28
|
41.48
|
3,993,800
|
|
8/22/2022
|
-0.35 / -0.82%
|
42.40
|
43.20
|
42.25
|
42.35
|
42.56
|
39.92
|
988,200
|
|
8/19/2022
|
+0.30 / +0.71%
|
42.40
|
43.40
|
42.30
|
42.70
|
42.70
|
40.25
|
1,495,800
|
|
8/18/2022
|
-0.25 / -0.59%
|
42.60
|
42.75
|
42.15
|
42.40
|
42.39
|
39.97
|
1,375,600
|
|
8/17/2022
|
-0.60 / -1.39%
|
43.50
|
43.50
|
42.60
|
42.65
|
42.98
|
40.20
|
1,560,700
|
|
8/16/2022
|
+1.15 / +2.73%
|
41.90
|
43.25
|
41.90
|
43.25
|
42.91
|
40.77
|
2,545,400
|
|
8/15/2022
|
+0.15 / +0.36%
|
42.00
|
42.40
|
41.75
|
42.10
|
42.06
|
39.68
|
1,526,200
|
|
8/12/2022
|
+0.10 / +0.24%
|
41.65
|
42.40
|
41.65
|
41.95
|
41.99
|
39.54
|
690,900
|
|
8/11/2022
|
-0.10 / -0.24%
|
42.50
|
42.50
|
41.50
|
41.85
|
42.01
|
39.45
|
1,382,000
|
|
8/10/2022
|
-0.15 / -0.36%
|
42.05
|
42.10
|
41.60
|
41.95
|
41.79
|
39.54
|
1,192,600
|
|
8/9/2022
|
-0.35 / -0.82%
|
42.80
|
43.25
|
42.05
|
42.10
|
42.60
|
39.68
|
1,639,000
|
|
8/8/2022
|
+0.80 / +1.92%
|
41.70
|
42.55
|
41.70
|
42.45
|
42.26
|
40.01
|
1,603,600
|
|
8/5/2022
|
-0.45 / -1.07%
|
41.60
|
42.30
|
41.50
|
41.65
|
41.73
|
39.26
|
1,453,000
|
|
8/4/2022
|
+1.20 / +2.93%
|
41.25
|
42.30
|
41.00
|
42.10
|
41.54
|
39.68
|
1,511,100
|
|
8/3/2022
|
-0.10 / -0.24%
|
40.85
|
41.45
|
40.70
|
40.90
|
40.96
|
38.55
|
1,442,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|