|
|
Closing price on 2/28/2018
|
|
| Open |
86.00 |
| High |
91.00 |
| Low |
86.00 |
| Volume |
1,911,240 |
| Split-adjusted Price |
68.12 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
+2.00 / +2.28%
|
86.00
|
91.00
|
86.00
|
89.90
|
88.54
|
68.12
|
1,911,240
|
|
|
2/27/2018
|
-0.60 / -0.68%
|
89.50
|
89.50
|
86.50
|
87.90
|
87.69
|
66.61
|
935,770
|
|
|
2/26/2018
|
+5.60 / +6.76%
|
85.00
|
88.70
|
85.00
|
88.50
|
88.13
|
67.06
|
2,249,880
|
|
|
2/23/2018
|
+5.40 / +6.97%
|
78.40
|
82.90
|
78.20
|
82.90
|
81.49
|
62.82
|
2,148,660
|
|
|
2/22/2018
|
-2.20 / -2.76%
|
79.00
|
79.90
|
76.00
|
77.50
|
78.94
|
58.73
|
712,630
|
|
|
2/21/2018
|
+1.50 / +1.92%
|
80.20
|
80.80
|
78.70
|
79.70
|
79.68
|
60.40
|
893,490
|
|
|
2/13/2018
|
+0.30 / +0.39%
|
79.00
|
79.30
|
78.00
|
78.20
|
78.46
|
59.26
|
546,150
|
|
|
2/12/2018
|
+4.80 / +6.57%
|
73.10
|
77.90
|
73.10
|
77.90
|
75.67
|
59.03
|
750,900
|
|
|
2/9/2018
|
-4.00 / -5.19%
|
73.00
|
74.80
|
71.80
|
73.10
|
72.51
|
55.39
|
770,290
|
|
|
2/8/2018
|
-2.80 / -3.50%
|
78.50
|
79.20
|
77.00
|
77.10
|
78.15
|
58.43
|
459,780
|
|
|
2/7/2018
|
+3.90 / +5.13%
|
80.10
|
80.20
|
77.60
|
79.90
|
79.53
|
60.55
|
1,566,120
|
|
|
2/6/2018
|
-5.70 / -6.98%
|
76.00
|
80.00
|
76.00
|
76.00
|
76.46
|
57.59
|
1,071,710
|
|
|
2/5/2018
|
-6.10 / -6.95%
|
87.40
|
87.40
|
81.70
|
81.70
|
84.21
|
61.91
|
1,590,460
|
|
|
2/2/2018
|
-0.80 / -0.90%
|
87.00
|
88.60
|
86.40
|
87.80
|
87.28
|
66.53
|
992,010
|
|
|
2/1/2018
|
+0.10 / +0.11%
|
88.80
|
90.00
|
87.80
|
88.60
|
88.83
|
67.14
|
723,200
|
|
|
1/31/2018
|
-1.00 / -1.12%
|
88.00
|
93.00
|
85.10
|
88.50
|
89.08
|
67.06
|
1,946,140
|
|
|
1/30/2018
|
-2.30 / -2.51%
|
90.00
|
90.90
|
86.80
|
89.50
|
88.88
|
67.82
|
1,593,930
|
|
|
1/29/2018
|
-1.20 / -1.29%
|
93.00
|
93.00
|
90.60
|
91.80
|
91.75
|
69.56
|
1,706,230
|
|
|
1/26/2018
|
-0.10 / -0.11%
|
93.90
|
94.20
|
90.00
|
93.00
|
92.65
|
70.47
|
3,082,110
|
|
|
1/25/2018
|
0.00 / 0.00%
|
94.20
|
95.50
|
92.80
|
93.10
|
94.04
|
70.55
|
4,344,920
|
|
|
1/22/2018
|
+1.20 / +1.31%
|
91.90
|
94.40
|
90.00
|
93.10
|
91.50
|
70.55
|
1,627,840
|
|
|
1/19/2018
|
+5.10 / +5.88%
|
87.00
|
91.90
|
86.80
|
91.90
|
89.47
|
69.64
|
2,891,600
|
|
|
1/18/2018
|
+0.60 / +0.70%
|
85.00
|
87.30
|
82.00
|
86.80
|
84.97
|
65.78
|
2,637,720
|
|
|
1/17/2018
|
-4.80 / -5.27%
|
91.00
|
92.30
|
86.20
|
86.20
|
90.42
|
65.32
|
1,459,300
|
|
|
1/16/2018
|
+0.50 / +0.55%
|
90.00
|
92.70
|
88.90
|
91.00
|
90.58
|
68.96
|
1,556,760
|
|
|
1/15/2018
|
+3.80 / +4.38%
|
86.70
|
91.00
|
86.00
|
90.50
|
88.79
|
68.58
|
1,520,780
|
|
|
1/12/2018
|
-1.50 / -1.70%
|
88.20
|
91.20
|
86.00
|
86.70
|
88.47
|
65.70
|
2,128,010
|
|
|
1/11/2018
|
+3.20 / +3.76%
|
84.50
|
88.80
|
83.70
|
88.20
|
86.06
|
66.84
|
1,257,380
|
|
|
1/10/2018
|
+1.90 / +2.29%
|
83.10
|
86.00
|
83.00
|
85.00
|
84.66
|
64.41
|
1,448,940
|
|
|
1/9/2018
|
-0.90 / -1.07%
|
84.00
|
85.00
|
82.50
|
83.10
|
83.70
|
62.97
|
1,298,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|