|
Closing price on 2/8/2022
|
|
Open |
58.10 |
High |
59.30 |
Low |
58.10 |
Volume |
1,986,900 |
Split-adjusted Price |
53.34 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/8/2022
|
+0.10 / +0.17%
|
58.10
|
59.30
|
58.10
|
58.80
|
58.70
|
53.34
|
1,986,900
|
|
2/7/2022
|
+2.60 / +4.63%
|
57.20
|
60.00
|
56.70
|
58.70
|
58.84
|
53.25
|
3,957,700
|
|
1/28/2022
|
-0.90 / -1.58%
|
57.00
|
57.50
|
55.60
|
56.10
|
56.58
|
50.89
|
1,430,900
|
|
1/27/2022
|
0.00 / 0.00%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.51
|
51.71
|
1,932,200
|
|
1/26/2022
|
+2.60 / +4.78%
|
54.80
|
57.20
|
54.20
|
57.00
|
55.87
|
51.71
|
4,913,800
|
|
1/25/2022
|
+0.10 / +0.18%
|
54.10
|
54.50
|
53.60
|
54.40
|
53.96
|
49.35
|
977,300
|
|
1/24/2022
|
-0.50 / -0.91%
|
54.80
|
55.80
|
54.30
|
54.30
|
54.91
|
49.26
|
1,088,400
|
|
1/21/2022
|
+0.70 / +1.29%
|
54.10
|
55.20
|
53.50
|
54.80
|
54.17
|
49.71
|
1,281,700
|
|
1/20/2022
|
0.00 / 0.00%
|
54.10
|
54.50
|
53.50
|
54.10
|
54.02
|
49.08
|
669,600
|
|
1/19/2022
|
+0.10 / +0.19%
|
54.50
|
54.60
|
53.70
|
54.10
|
54.18
|
49.08
|
1,004,200
|
|
1/18/2022
|
+0.40 / +0.75%
|
53.30
|
54.40
|
52.90
|
54.00
|
53.75
|
48.99
|
1,129,000
|
|
1/17/2022
|
-1.40 / -2.55%
|
56.00
|
56.50
|
53.50
|
53.60
|
55.47
|
48.62
|
1,814,400
|
|
1/14/2022
|
+0.80 / +1.48%
|
54.00
|
55.00
|
53.70
|
55.00
|
54.46
|
49.89
|
905,900
|
|
1/13/2022
|
-0.60 / -1.09%
|
55.00
|
55.50
|
54.10
|
54.20
|
54.80
|
49.17
|
1,077,500
|
|
1/12/2022
|
+0.70 / +1.29%
|
56.00
|
56.00
|
53.70
|
54.80
|
54.71
|
49.71
|
1,388,500
|
|
1/11/2022
|
-0.90 / -1.64%
|
54.90
|
55.30
|
54.00
|
54.10
|
54.59
|
49.08
|
1,136,900
|
|
1/10/2022
|
-1.30 / -2.31%
|
56.70
|
56.90
|
55.00
|
55.00
|
56.15
|
49.89
|
1,504,200
|
|
1/7/2022
|
+0.80 / +1.44%
|
55.90
|
56.70
|
55.70
|
56.30
|
56.30
|
51.07
|
1,521,100
|
|
1/6/2022
|
-0.20 / -0.36%
|
55.70
|
56.70
|
55.20
|
55.50
|
55.81
|
50.35
|
1,953,800
|
|
1/5/2022
|
-0.20 / -0.36%
|
56.00
|
57.10
|
55.60
|
55.70
|
56.47
|
50.53
|
1,662,900
|
|
1/4/2022
|
+2.00 / +3.71%
|
54.40
|
56.40
|
54.00
|
55.90
|
55.50
|
50.71
|
2,734,500
|
|
12/31/2021
|
-0.10 / -0.19%
|
54.10
|
54.60
|
53.70
|
53.90
|
53.98
|
48.90
|
894,800
|
|
12/30/2021
|
0.00 / 0.00%
|
54.40
|
54.80
|
54.00
|
54.00
|
54.19
|
48.99
|
573,300
|
|
12/29/2021
|
+0.20 / +0.37%
|
53.90
|
54.20
|
53.70
|
54.00
|
53.97
|
48.99
|
668,600
|
|
12/28/2021
|
-0.30 / -0.55%
|
54.70
|
54.70
|
53.70
|
53.80
|
54.36
|
48.80
|
910,200
|
|
12/27/2021
|
+1.10 / +2.08%
|
53.30
|
54.10
|
53.20
|
54.10
|
53.63
|
49.08
|
994,400
|
|
12/24/2021
|
+0.20 / +0.38%
|
53.40
|
53.90
|
52.90
|
53.00
|
53.36
|
48.08
|
625,000
|
|
12/23/2021
|
0.00 / 0.00%
|
53.00
|
53.80
|
51.80
|
52.80
|
52.49
|
47.90
|
1,689,100
|
|
12/22/2021
|
-0.20 / -0.38%
|
53.30
|
53.80
|
52.80
|
52.80
|
53.05
|
47.90
|
906,900
|
|
12/21/2021
|
0.00 / 0.00%
|
53.00
|
53.40
|
52.60
|
53.00
|
53.04
|
48.08
|
858,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|