|
Closing price on 11/5/2021
|
|
Open |
52.90 |
High |
55.00 |
Low |
52.90 |
Volume |
2,295,000 |
Split-adjusted Price |
48.90 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+1.20 / +2.28%
|
52.90
|
55.00
|
52.90
|
53.90
|
54.18
|
48.90
|
2,295,000
|
|
11/4/2021
|
-0.30 / -0.57%
|
53.00
|
53.50
|
52.50
|
52.70
|
52.92
|
47.81
|
1,526,500
|
|
11/3/2021
|
-1.30 / -2.39%
|
54.50
|
54.70
|
53.00
|
53.00
|
53.89
|
48.08
|
1,957,500
|
|
11/2/2021
|
+0.40 / +0.74%
|
54.00
|
54.80
|
53.90
|
54.30
|
54.24
|
49.26
|
1,890,500
|
|
11/1/2021
|
-0.20 / -0.37%
|
53.90
|
54.80
|
53.70
|
53.90
|
54.16
|
48.90
|
1,823,500
|
|
10/29/2021
|
-0.70 / -1.28%
|
54.80
|
55.10
|
54.10
|
54.10
|
54.38
|
49.08
|
2,289,600
|
|
10/28/2021
|
-0.50 / -0.90%
|
55.10
|
55.30
|
54.60
|
54.80
|
54.96
|
49.71
|
1,387,500
|
|
10/27/2021
|
+0.70 / +1.28%
|
55.20
|
55.30
|
54.60
|
55.30
|
55.01
|
50.17
|
2,084,700
|
|
10/26/2021
|
+0.50 / +0.92%
|
54.80
|
55.80
|
54.30
|
54.60
|
55.09
|
49.53
|
2,374,600
|
|
10/25/2021
|
+1.20 / +2.27%
|
53.40
|
54.80
|
53.00
|
54.10
|
54.02
|
49.08
|
1,068,200
|
|
10/22/2021
|
-0.60 / -1.12%
|
53.50
|
53.90
|
52.70
|
52.90
|
53.09
|
47.99
|
1,576,000
|
|
10/21/2021
|
-0.40 / -0.74%
|
54.40
|
54.40
|
53.50
|
53.50
|
53.75
|
48.53
|
1,128,500
|
|
10/20/2021
|
-0.90 / -1.64%
|
54.90
|
54.90
|
53.20
|
53.90
|
54.27
|
48.90
|
1,183,600
|
|
10/19/2021
|
+0.40 / +0.74%
|
54.30
|
55.10
|
54.00
|
54.80
|
54.67
|
49.71
|
1,198,600
|
|
10/18/2021
|
+0.80 / +1.49%
|
53.80
|
54.90
|
53.70
|
54.40
|
54.40
|
49.35
|
2,103,700
|
|
10/15/2021
|
-0.30 / -0.56%
|
54.30
|
54.30
|
53.40
|
53.60
|
53.80
|
48.62
|
1,830,000
|
|
10/14/2021
|
+0.10 / +0.19%
|
53.90
|
54.30
|
53.70
|
53.90
|
53.99
|
48.90
|
1,934,100
|
|
10/13/2021
|
-1.20 / -2.18%
|
54.70
|
55.10
|
53.80
|
53.80
|
54.43
|
48.80
|
1,768,800
|
|
10/12/2021
|
+0.10 / +0.18%
|
54.90
|
55.40
|
54.20
|
55.00
|
54.90
|
49.89
|
3,000,900
|
|
10/11/2021
|
+1.00 / +1.86%
|
55.30
|
55.30
|
54.40
|
54.90
|
54.77
|
49.80
|
1,873,000
|
|
10/8/2021
|
-0.10 / -0.19%
|
54.30
|
54.30
|
53.50
|
53.90
|
53.88
|
48.90
|
975,300
|
|
10/7/2021
|
+0.10 / +0.19%
|
53.50
|
54.50
|
52.50
|
54.00
|
53.33
|
48.99
|
2,783,100
|
|
10/6/2021
|
0.00 / 0.00%
|
54.20
|
54.50
|
53.50
|
53.90
|
53.91
|
48.90
|
1,490,000
|
|
10/5/2021
|
+0.10 / +0.19%
|
54.50
|
54.50
|
53.60
|
53.90
|
53.86
|
48.90
|
1,392,800
|
|
10/4/2021
|
+1.90 / +3.66%
|
53.00
|
54.20
|
52.80
|
53.80
|
53.68
|
48.80
|
3,732,500
|
|
10/1/2021
|
+0.30 / +0.58%
|
51.30
|
52.30
|
51.20
|
51.90
|
51.84
|
47.08
|
2,655,710
|
|
9/30/2021
|
-0.40 / -0.77%
|
52.30
|
52.40
|
51.50
|
51.60
|
51.83
|
46.81
|
969,100
|
|
9/29/2021
|
+0.90 / +1.76%
|
51.40
|
52.50
|
51.00
|
52.00
|
51.74
|
47.17
|
2,210,600
|
|
9/28/2021
|
+1.00 / +2.00%
|
50.20
|
51.60
|
50.10
|
51.10
|
50.96
|
46.36
|
2,407,200
|
|
9/27/2021
|
+0.10 / +0.20%
|
50.60
|
50.90
|
50.10
|
50.10
|
50.49
|
45.45
|
1,496,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|