|
Closing price on 12/7/2022
|
|
Open |
30.20 |
High |
30.20 |
Low |
29.10 |
Volume |
727,600 |
Split-adjusted Price |
27.61 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/23/2022
|
+0.45 / +1.72%
|
26.20
|
27.50
|
26.20
|
26.65
|
26.86
|
25.20
|
1,551,400
|
|
11/22/2022
|
+0.90 / +3.56%
|
25.30
|
26.70
|
25.10
|
26.20
|
26.30
|
24.78
|
1,832,900
|
|
11/21/2022
|
+0.20 / +0.80%
|
24.65
|
25.75
|
24.65
|
25.30
|
25.36
|
23.93
|
781,900
|
|
11/18/2022
|
-0.55 / -2.14%
|
25.60
|
26.10
|
24.15
|
25.10
|
25.28
|
23.74
|
1,124,000
|
|
11/17/2022
|
-0.35 / -1.35%
|
26.00
|
26.45
|
25.60
|
25.65
|
25.90
|
24.26
|
1,225,600
|
|
11/16/2022
|
+1.35 / +5.48%
|
22.95
|
26.10
|
22.95
|
26.00
|
23.82
|
24.59
|
2,378,400
|
|
11/15/2022
|
-1.85 / -6.98%
|
25.50
|
26.00
|
24.65
|
24.65
|
24.76
|
23.31
|
1,349,000
|
|
11/14/2022
|
-0.70 / -2.57%
|
26.90
|
27.00
|
25.50
|
26.50
|
26.25
|
25.06
|
793,600
|
|
11/11/2022
|
+0.20 / +0.74%
|
27.40
|
27.70
|
26.95
|
27.20
|
27.36
|
25.72
|
528,600
|
|
11/10/2022
|
-1.90 / -6.57%
|
28.50
|
28.90
|
27.00
|
27.00
|
27.67
|
25.53
|
1,090,300
|
|
11/9/2022
|
+0.65 / +2.30%
|
28.80
|
29.10
|
28.40
|
28.90
|
28.73
|
27.33
|
666,500
|
|
11/8/2022
|
+0.60 / +2.08%
|
28.70
|
29.50
|
28.30
|
29.45
|
29.02
|
26.72
|
757,800
|
|
11/7/2022
|
+0.05 / +0.17%
|
29.00
|
29.50
|
28.50
|
28.85
|
28.87
|
26.17
|
686,300
|
|
11/4/2022
|
-0.45 / -1.54%
|
29.25
|
29.25
|
28.55
|
28.80
|
28.79
|
26.13
|
1,051,200
|
|
11/3/2022
|
-0.05 / -0.17%
|
28.95
|
29.55
|
28.90
|
29.25
|
29.22
|
26.53
|
595,500
|
|
11/2/2022
|
+0.20 / +0.69%
|
29.20
|
29.70
|
29.15
|
29.30
|
29.47
|
26.58
|
579,400
|
|
11/1/2022
|
+0.60 / +2.11%
|
29.00
|
29.50
|
28.95
|
29.10
|
29.19
|
26.40
|
787,900
|
|
10/31/2022
|
-0.50 / -1.72%
|
29.00
|
29.00
|
27.75
|
28.50
|
28.24
|
25.85
|
855,100
|
|
10/28/2022
|
-0.10 / -0.34%
|
29.50
|
29.60
|
28.70
|
29.00
|
29.12
|
26.31
|
593,800
|
|
10/27/2022
|
+1.35 / +4.86%
|
28.00
|
29.20
|
27.90
|
29.10
|
28.58
|
26.40
|
668,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|