|
|
Closing price on 3/14/2018
|
|
| Open |
81.70 |
| High |
83.00 |
| Low |
81.20 |
| Volume |
511,470 |
| Split-adjusted Price |
59.54 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2018
|
-0.30 / -0.37%
|
81.70
|
83.00
|
81.20
|
81.20
|
81.95
|
59.54
|
511,470
|
|
|
3/13/2018
|
-0.90 / -1.09%
|
82.90
|
83.30
|
79.70
|
81.50
|
81.24
|
59.76
|
932,770
|
|
|
3/12/2018
|
-1.60 / -1.90%
|
85.30
|
85.30
|
82.40
|
82.40
|
83.77
|
60.42
|
507,620
|
|
|
3/9/2018
|
-1.00 / -1.18%
|
85.40
|
86.00
|
83.80
|
84.00
|
84.56
|
61.59
|
552,480
|
|
|
3/8/2018
|
+1.70 / +2.04%
|
83.30
|
85.20
|
82.50
|
85.00
|
84.18
|
62.32
|
697,110
|
|
|
3/7/2018
|
-3.30 / -3.81%
|
86.60
|
86.60
|
83.00
|
83.30
|
84.56
|
61.08
|
854,790
|
|
|
3/6/2018
|
+3.50 / +4.21%
|
84.50
|
87.00
|
83.00
|
86.60
|
84.95
|
63.50
|
859,820
|
|
|
3/5/2018
|
-3.90 / -4.48%
|
87.50
|
88.50
|
83.10
|
83.10
|
86.80
|
60.93
|
1,035,150
|
|
|
3/2/2018
|
-0.20 / -0.23%
|
86.00
|
87.00
|
85.30
|
87.00
|
86.40
|
63.79
|
939,380
|
|
|
3/1/2018
|
-2.70 / -3.00%
|
88.80
|
89.80
|
86.10
|
87.20
|
88.07
|
63.94
|
1,348,430
|
|
|
2/28/2018
|
+2.00 / +2.28%
|
86.00
|
91.00
|
86.00
|
89.90
|
88.54
|
65.92
|
1,911,240
|
|
|
2/27/2018
|
-0.60 / -0.68%
|
89.50
|
89.50
|
86.50
|
87.90
|
87.69
|
64.45
|
935,770
|
|
|
2/26/2018
|
+5.60 / +6.76%
|
85.00
|
88.70
|
85.00
|
88.50
|
88.13
|
64.89
|
2,249,880
|
|
|
2/23/2018
|
+5.40 / +6.97%
|
78.40
|
82.90
|
78.20
|
82.90
|
81.49
|
60.78
|
2,148,660
|
|
|
2/22/2018
|
-2.20 / -2.76%
|
79.00
|
79.90
|
76.00
|
77.50
|
78.94
|
56.82
|
712,630
|
|
|
2/21/2018
|
+1.50 / +1.92%
|
80.20
|
80.80
|
78.70
|
79.70
|
79.68
|
58.44
|
893,490
|
|
|
2/13/2018
|
+0.30 / +0.39%
|
79.00
|
79.30
|
78.00
|
78.20
|
78.46
|
57.34
|
546,150
|
|
|
2/12/2018
|
+4.80 / +6.57%
|
73.10
|
77.90
|
73.10
|
77.90
|
75.67
|
57.12
|
750,900
|
|
|
2/9/2018
|
-4.00 / -5.19%
|
73.00
|
74.80
|
71.80
|
73.10
|
72.51
|
53.60
|
770,290
|
|
|
2/8/2018
|
-2.80 / -3.50%
|
78.50
|
79.20
|
77.00
|
77.10
|
78.15
|
56.53
|
459,780
|
|
|
2/7/2018
|
+3.90 / +5.13%
|
80.10
|
80.20
|
77.60
|
79.90
|
79.53
|
58.58
|
1,566,120
|
|
|
2/6/2018
|
-5.70 / -6.98%
|
76.00
|
80.00
|
76.00
|
76.00
|
76.46
|
55.72
|
1,071,710
|
|
|
2/5/2018
|
-6.10 / -6.95%
|
87.40
|
87.40
|
81.70
|
81.70
|
84.21
|
59.90
|
1,590,460
|
|
|
2/2/2018
|
-0.80 / -0.90%
|
87.00
|
88.60
|
86.40
|
87.80
|
87.28
|
64.38
|
992,010
|
|
|
2/1/2018
|
+0.10 / +0.11%
|
88.80
|
90.00
|
87.80
|
88.60
|
88.83
|
64.96
|
723,200
|
|
|
1/31/2018
|
-1.00 / -1.12%
|
88.00
|
93.00
|
85.10
|
88.50
|
89.08
|
64.89
|
1,946,140
|
|
|
1/30/2018
|
-2.30 / -2.51%
|
90.00
|
90.90
|
86.80
|
89.50
|
88.88
|
65.62
|
1,593,930
|
|
|
1/29/2018
|
-1.20 / -1.29%
|
93.00
|
93.00
|
90.60
|
91.80
|
91.75
|
67.31
|
1,706,230
|
|
|
1/26/2018
|
-0.10 / -0.11%
|
93.90
|
94.20
|
90.00
|
93.00
|
92.65
|
68.19
|
3,082,110
|
|
|
1/25/2018
|
0.00 / 0.00%
|
94.20
|
95.50
|
92.80
|
93.10
|
94.04
|
68.26
|
4,344,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|