|
Closing price on 1/5/2023
|
|
| Open |
35.20 |
| High |
35.80 |
| Low |
34.75 |
| Volume |
970,500 |
| Split-adjusted Price |
33.86 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
+0.55 / +1.56%
|
35.20
|
35.80
|
34.75
|
35.80
|
35.30
|
33.86
|
970,500
|
|
|
1/4/2023
|
+2.30 / +6.98%
|
32.90
|
35.25
|
32.65
|
35.25
|
34.03
|
33.34
|
1,544,600
|
|
|
1/3/2023
|
+1.25 / +3.94%
|
31.85
|
33.00
|
31.85
|
32.95
|
32.56
|
31.16
|
744,300
|
|
|
12/30/2022
|
+0.35 / +1.12%
|
31.90
|
31.90
|
31.45
|
31.70
|
31.71
|
29.98
|
512,600
|
|
|
12/29/2022
|
-0.15 / -0.48%
|
31.90
|
31.95
|
31.35
|
31.35
|
31.82
|
29.65
|
748,400
|
|
|
12/28/2022
|
+0.90 / +2.94%
|
30.90
|
31.90
|
30.65
|
31.50
|
31.41
|
29.79
|
734,700
|
|
|
12/27/2022
|
+0.40 / +1.32%
|
29.70
|
30.80
|
29.70
|
30.60
|
30.51
|
28.94
|
422,800
|
|
|
12/26/2022
|
-0.70 / -2.27%
|
31.20
|
31.20
|
30.20
|
30.20
|
30.91
|
28.56
|
752,600
|
|
|
12/23/2022
|
+0.25 / +0.82%
|
30.70
|
31.00
|
30.05
|
30.90
|
30.65
|
29.22
|
465,800
|
|
|
12/22/2022
|
+1.15 / +3.90%
|
29.40
|
31.30
|
29.40
|
30.65
|
30.08
|
28.99
|
608,700
|
|
|
12/21/2022
|
+0.15 / +0.51%
|
29.40
|
29.95
|
29.05
|
29.50
|
29.62
|
27.90
|
606,600
|
|
|
12/20/2022
|
-1.05 / -3.45%
|
30.40
|
30.40
|
29.35
|
29.35
|
29.62
|
27.76
|
997,800
|
|
|
12/19/2022
|
-0.60 / -1.94%
|
31.00
|
31.05
|
30.40
|
30.40
|
30.64
|
28.75
|
490,800
|
|
|
12/16/2022
|
-0.25 / -0.80%
|
31.00
|
31.20
|
30.50
|
31.00
|
30.97
|
29.32
|
1,115,600
|
|
|
12/15/2022
|
-0.10 / -0.32%
|
31.30
|
31.40
|
30.90
|
31.25
|
31.12
|
29.55
|
369,400
|
|
|
12/14/2022
|
-0.05 / -0.16%
|
31.50
|
31.70
|
30.70
|
31.35
|
31.08
|
29.65
|
492,600
|
|
|
12/13/2022
|
+0.30 / +0.96%
|
30.60
|
31.60
|
30.60
|
31.40
|
31.20
|
29.69
|
897,600
|
|
|
12/12/2022
|
+0.70 / +2.30%
|
30.40
|
31.50
|
30.40
|
31.10
|
31.14
|
29.41
|
859,500
|
|
|
12/9/2022
|
+0.60 / +2.01%
|
30.45
|
30.45
|
29.85
|
30.40
|
30.20
|
28.75
|
643,100
|
|
|
12/8/2022
|
+0.60 / +2.05%
|
29.30
|
31.00
|
29.30
|
29.80
|
30.17
|
28.18
|
1,028,900
|
|
|
12/7/2022
|
-1.00 / -3.31%
|
30.20
|
30.20
|
29.10
|
29.20
|
29.48
|
27.61
|
727,600
|
|
|
12/6/2022
|
-1.85 / -5.77%
|
31.90
|
31.90
|
30.00
|
30.20
|
31.17
|
28.56
|
1,086,600
|
|
|
12/5/2022
|
+0.60 / +1.91%
|
31.60
|
32.25
|
31.55
|
32.05
|
31.93
|
30.31
|
2,126,300
|
|
|
12/2/2022
|
+0.45 / +1.45%
|
30.90
|
31.45
|
30.00
|
31.45
|
30.81
|
29.74
|
1,048,800
|
|
|
12/1/2022
|
+1.50 / +5.08%
|
30.00
|
31.00
|
30.00
|
31.00
|
30.55
|
29.32
|
1,604,800
|
|
|
11/30/2022
|
-0.10 / -0.34%
|
29.60
|
29.75
|
29.05
|
29.50
|
29.40
|
27.90
|
966,100
|
|
|
11/29/2022
|
+0.25 / +0.85%
|
29.60
|
29.90
|
28.75
|
29.60
|
29.28
|
27.99
|
1,819,100
|
|
|
11/28/2022
|
+1.10 / +3.89%
|
28.00
|
29.35
|
28.00
|
29.35
|
28.99
|
27.76
|
1,208,300
|
|
|
11/25/2022
|
+0.75 / +2.73%
|
27.60
|
28.25
|
27.60
|
28.25
|
28.03
|
26.72
|
1,244,800
|
|
|
11/24/2022
|
+0.85 / +3.19%
|
27.10
|
27.65
|
26.65
|
27.50
|
27.43
|
26.01
|
1,305,800
|
|
|