|
Closing price on 12/4/2020
|
|
| Open |
50.90 |
| High |
51.60 |
| Low |
50.60 |
| Volume |
901,290 |
| Split-adjusted Price |
45.14 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+0.20 / +0.40%
|
50.90
|
51.60
|
50.60
|
50.80
|
51.09
|
45.14
|
901,290
|
|
|
12/3/2020
|
-0.30 / -0.59%
|
51.30
|
51.30
|
50.30
|
50.60
|
50.56
|
44.96
|
688,180
|
|
|
12/2/2020
|
+0.30 / +0.59%
|
50.60
|
51.40
|
50.00
|
50.90
|
50.62
|
45.23
|
632,830
|
|
|
12/1/2020
|
-0.20 / -0.39%
|
50.00
|
50.80
|
49.50
|
50.60
|
50.18
|
44.96
|
907,360
|
|
|
11/30/2020
|
-0.50 / -0.97%
|
51.40
|
51.60
|
50.80
|
50.80
|
51.11
|
45.14
|
515,420
|
|
|
11/27/2020
|
-0.10 / -0.19%
|
51.40
|
51.90
|
50.90
|
51.30
|
51.41
|
45.58
|
627,770
|
|
|
11/26/2020
|
+1.00 / +1.98%
|
50.30
|
52.20
|
50.20
|
51.40
|
51.28
|
45.67
|
1,630,020
|
|
|
11/25/2020
|
+0.20 / +0.40%
|
51.00
|
51.00
|
50.20
|
50.40
|
50.63
|
44.78
|
694,950
|
|
|
11/24/2020
|
-0.50 / -0.99%
|
50.80
|
50.90
|
49.60
|
50.20
|
50.31
|
44.61
|
886,820
|
|
|
11/23/2020
|
+0.10 / +0.20%
|
50.70
|
51.30
|
49.90
|
50.70
|
50.50
|
45.05
|
776,920
|
|
|
11/20/2020
|
-0.10 / -0.20%
|
50.90
|
51.10
|
50.60
|
50.60
|
50.78
|
44.96
|
705,480
|
|
|
11/19/2020
|
+2.30 / +4.75%
|
48.70
|
51.40
|
48.60
|
50.70
|
50.66
|
45.05
|
1,877,310
|
|
|
11/18/2020
|
0.00 / 0.00%
|
48.60
|
48.75
|
48.35
|
48.40
|
48.52
|
43.01
|
485,750
|
|
|
11/17/2020
|
+0.25 / +0.52%
|
48.40
|
48.60
|
48.15
|
48.40
|
48.28
|
43.01
|
468,290
|
|
|
11/16/2020
|
-0.65 / -1.33%
|
49.00
|
49.30
|
48.15
|
48.15
|
48.51
|
42.78
|
896,740
|
|
|
11/13/2020
|
+0.20 / +0.41%
|
48.30
|
48.80
|
48.05
|
48.80
|
48.36
|
43.36
|
459,050
|
|
|
11/12/2020
|
-0.25 / -0.51%
|
48.85
|
49.10
|
48.45
|
48.60
|
48.67
|
43.18
|
356,940
|
|
|
11/11/2020
|
0.00 / 0.00%
|
49.00
|
49.60
|
48.35
|
48.85
|
48.83
|
43.41
|
512,860
|
|
|
11/10/2020
|
+0.35 / +0.72%
|
49.90
|
49.90
|
45.15
|
48.85
|
48.32
|
43.41
|
1,107,700
|
|
|
11/9/2020
|
+0.20 / +0.41%
|
48.30
|
48.70
|
48.30
|
48.50
|
48.50
|
43.10
|
266,160
|
|
|
11/6/2020
|
-0.40 / -0.82%
|
48.75
|
48.80
|
48.00
|
48.30
|
48.37
|
42.92
|
147,850
|
|
|
11/5/2020
|
-0.10 / -0.20%
|
48.90
|
49.15
|
48.70
|
48.70
|
49.00
|
43.27
|
255,810
|
|
|
11/4/2020
|
+0.50 / +1.04%
|
48.40
|
49.15
|
48.40
|
48.80
|
48.89
|
43.36
|
199,140
|
|
|
11/3/2020
|
-0.05 / -0.10%
|
48.70
|
48.80
|
48.30
|
48.30
|
48.37
|
42.92
|
80,450
|
|
|
11/2/2020
|
-0.65 / -1.33%
|
48.50
|
48.70
|
48.25
|
48.35
|
48.43
|
42.96
|
122,440
|
|
|
10/30/2020
|
+0.80 / +1.66%
|
48.20
|
49.00
|
47.10
|
49.00
|
48.07
|
43.54
|
523,960
|
|
|
10/29/2020
|
+0.70 / +1.47%
|
47.30
|
48.50
|
47.20
|
48.20
|
48.00
|
42.83
|
211,090
|
|
|
10/28/2020
|
-1.90 / -3.85%
|
48.80
|
49.20
|
47.50
|
47.50
|
48.65
|
42.21
|
247,080
|
|
|
10/27/2020
|
-0.60 / -1.20%
|
49.50
|
50.00
|
49.30
|
49.40
|
49.55
|
43.90
|
163,610
|
|
|
10/26/2020
|
+0.50 / +1.01%
|
49.50
|
50.00
|
49.20
|
50.00
|
49.61
|
44.43
|
266,000
|
|
|