|
Closing price on 2/2/2023
|
|
Open |
36.25 |
High |
36.70 |
Low |
36.10 |
Volume |
525,300 |
Split-adjusted Price |
34.23 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2023
|
-0.05 / -0.14%
|
36.25
|
36.70
|
36.10
|
36.20
|
36.41
|
34.23
|
525,300
|
|
2/1/2023
|
-0.55 / -1.49%
|
37.10
|
37.70
|
36.00
|
36.25
|
37.04
|
34.28
|
1,294,200
|
|
1/31/2023
|
-0.25 / -0.67%
|
37.40
|
37.40
|
36.60
|
36.80
|
36.84
|
34.80
|
741,100
|
|
1/30/2023
|
-1.05 / -2.76%
|
38.00
|
38.15
|
37.05
|
37.05
|
37.44
|
35.04
|
687,000
|
|
1/27/2023
|
+0.10 / +0.26%
|
38.40
|
38.70
|
38.00
|
38.10
|
38.43
|
36.03
|
477,900
|
|
1/19/2023
|
0.00 / 0.00%
|
37.75
|
38.10
|
37.60
|
38.00
|
37.88
|
35.94
|
447,700
|
|
1/18/2023
|
+0.65 / +1.74%
|
37.30
|
38.10
|
37.30
|
38.00
|
37.92
|
35.94
|
629,800
|
|
1/17/2023
|
+0.55 / +1.49%
|
36.80
|
37.45
|
36.65
|
37.35
|
37.06
|
35.32
|
605,000
|
|
1/16/2023
|
-0.25 / -0.67%
|
37.05
|
37.20
|
36.50
|
36.80
|
36.82
|
34.80
|
424,300
|
|
1/13/2023
|
-0.05 / -0.13%
|
37.10
|
37.50
|
36.50
|
37.05
|
36.90
|
35.04
|
682,200
|
|
1/12/2023
|
-0.15 / -0.40%
|
37.25
|
37.30
|
36.60
|
37.10
|
36.93
|
35.08
|
605,700
|
|
1/11/2023
|
+0.40 / +1.09%
|
37.00
|
38.30
|
36.60
|
37.25
|
37.71
|
35.23
|
1,601,300
|
|
1/10/2023
|
+1.35 / +3.80%
|
35.10
|
37.15
|
35.10
|
36.85
|
36.42
|
34.85
|
965,800
|
|
1/9/2023
|
+0.40 / +1.14%
|
34.70
|
35.70
|
34.70
|
35.50
|
35.33
|
33.57
|
544,200
|
|
1/6/2023
|
-0.70 / -1.96%
|
35.50
|
35.90
|
35.10
|
35.10
|
35.52
|
33.19
|
901,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|