|
Closing price on 11/1/2018
|
|
Open |
59.30 |
High |
60.00 |
Low |
58.00 |
Volume |
420,040 |
Split-adjusted Price |
46.21 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2018
|
-1.40 / -2.35%
|
59.30
|
60.00
|
58.00
|
58.10
|
58.97
|
46.21
|
420,040
|
|
10/31/2018
|
+2.30 / +4.02%
|
57.70
|
59.70
|
57.70
|
59.50
|
58.77
|
47.33
|
758,610
|
|
10/30/2018
|
+0.20 / +0.35%
|
56.00
|
58.40
|
55.90
|
57.20
|
57.29
|
45.50
|
521,300
|
|
10/29/2018
|
-0.70 / -1.21%
|
57.00
|
57.70
|
56.40
|
57.00
|
56.97
|
45.34
|
368,560
|
|
10/26/2018
|
+0.40 / +0.70%
|
58.90
|
58.90
|
57.70
|
57.70
|
58.12
|
45.90
|
746,900
|
|
10/25/2018
|
+1.50 / +2.69%
|
53.40
|
57.30
|
53.40
|
57.30
|
55.19
|
45.58
|
1,015,970
|
|
10/24/2018
|
-2.20 / -3.79%
|
57.40
|
58.50
|
55.80
|
55.80
|
57.18
|
44.38
|
669,070
|
|
10/23/2018
|
-2.40 / -3.97%
|
60.50
|
60.50
|
56.90
|
58.00
|
58.52
|
46.13
|
753,750
|
|
10/22/2018
|
-1.60 / -2.58%
|
62.00
|
62.80
|
60.40
|
60.40
|
61.66
|
48.04
|
458,870
|
|
10/19/2018
|
-1.00 / -1.59%
|
62.10
|
62.40
|
60.80
|
62.00
|
61.85
|
49.32
|
480,870
|
|
10/18/2018
|
-0.40 / -0.63%
|
63.40
|
63.50
|
62.10
|
63.00
|
63.02
|
50.11
|
208,850
|
|
10/17/2018
|
0.00 / 0.00%
|
64.50
|
64.90
|
63.10
|
63.40
|
63.83
|
50.43
|
1,032,180
|
|
10/16/2018
|
+0.70 / +1.12%
|
62.70
|
63.80
|
62.50
|
63.40
|
63.17
|
50.43
|
392,600
|
|
10/15/2018
|
-1.50 / -2.34%
|
64.40
|
64.40
|
62.00
|
62.70
|
63.32
|
49.87
|
610,040
|
|
10/12/2018
|
+1.30 / +2.07%
|
62.00
|
64.40
|
62.00
|
64.20
|
63.24
|
51.07
|
960,650
|
|
10/11/2018
|
-4.10 / -6.12%
|
62.50
|
65.00
|
62.40
|
62.90
|
62.98
|
50.03
|
1,631,410
|
|
10/10/2018
|
-0.10 / -0.15%
|
67.70
|
67.70
|
66.80
|
67.00
|
67.14
|
53.29
|
431,240
|
|
10/9/2018
|
+0.30 / +0.45%
|
67.50
|
67.70
|
67.00
|
67.10
|
67.42
|
53.37
|
547,390
|
|
10/8/2018
|
-2.20 / -3.19%
|
68.80
|
69.00
|
66.50
|
66.80
|
67.74
|
53.13
|
1,448,090
|
|
10/5/2018
|
-2.50 / -3.50%
|
71.00
|
71.40
|
69.00
|
69.00
|
70.33
|
54.88
|
761,890
|
|
10/4/2018
|
+0.80 / +1.13%
|
71.70
|
71.70
|
70.70
|
71.50
|
71.17
|
56.87
|
501,260
|
|
10/3/2018
|
-0.30 / -0.42%
|
71.00
|
71.10
|
70.50
|
70.70
|
70.75
|
56.24
|
461,970
|
|
10/2/2018
|
-0.60 / -0.84%
|
72.10
|
72.40
|
70.50
|
71.00
|
71.55
|
56.48
|
640,350
|
|
10/1/2018
|
+0.60 / +0.85%
|
71.00
|
72.60
|
70.90
|
71.60
|
71.75
|
56.95
|
905,790
|
|
9/28/2018
|
-1.10 / -1.53%
|
72.00
|
72.70
|
71.00
|
71.00
|
71.60
|
56.48
|
798,310
|
|
9/27/2018
|
+0.10 / +0.14%
|
72.00
|
72.50
|
71.50
|
72.10
|
71.86
|
57.35
|
786,580
|
|
9/26/2018
|
-1.10 / -1.50%
|
73.10
|
73.10
|
72.00
|
72.00
|
72.64
|
57.27
|
1,070,320
|
|
9/25/2018
|
+0.10 / +0.14%
|
73.30
|
73.90
|
72.90
|
73.10
|
73.32
|
58.15
|
842,810
|
|
9/24/2018
|
+2.20 / +3.11%
|
71.30
|
73.10
|
71.00
|
73.00
|
72.45
|
58.07
|
1,223,920
|
|
9/21/2018
|
-0.50 / -0.70%
|
71.60
|
71.70
|
70.50
|
70.80
|
70.99
|
56.32
|
1,786,260
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|