|
|
Closing price on 3/27/2018
|
|
| Open |
83.50 |
| High |
84.00 |
| Low |
80.30 |
| Volume |
1,269,680 |
| Split-adjusted Price |
62.14 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2018
|
-1.00 / -1.20%
|
83.50
|
84.00
|
80.30
|
82.00
|
81.97
|
62.14
|
1,269,680
|
|
|
3/26/2018
|
-2.10 / -2.47%
|
85.10
|
86.00
|
83.00
|
83.00
|
84.07
|
62.90
|
1,121,370
|
|
|
3/23/2018
|
-1.90 / -2.18%
|
85.00
|
86.40
|
83.90
|
85.10
|
85.13
|
64.49
|
1,182,670
|
|
|
3/22/2018
|
+0.10 / +0.12%
|
88.00
|
88.80
|
86.80
|
87.00
|
87.72
|
65.93
|
1,261,820
|
|
|
3/21/2018
|
+1.40 / +1.64%
|
86.20
|
87.70
|
85.60
|
86.90
|
87.00
|
65.85
|
1,797,680
|
|
|
3/20/2018
|
-0.80 / -0.93%
|
86.00
|
87.20
|
85.50
|
85.50
|
86.43
|
64.79
|
922,890
|
|
|
3/19/2018
|
+3.30 / +3.98%
|
85.00
|
86.50
|
84.50
|
86.30
|
85.66
|
65.40
|
1,156,350
|
|
|
3/16/2018
|
+1.90 / +2.34%
|
81.20
|
85.10
|
81.20
|
83.00
|
83.41
|
62.90
|
2,039,440
|
|
|
3/15/2018
|
-0.10 / -0.12%
|
81.00
|
82.00
|
80.30
|
81.10
|
80.92
|
61.46
|
665,400
|
|
|
3/14/2018
|
-0.30 / -0.37%
|
81.70
|
83.00
|
81.20
|
81.20
|
81.95
|
61.53
|
511,470
|
|
|
3/13/2018
|
-0.90 / -1.09%
|
82.90
|
83.30
|
79.70
|
81.50
|
81.24
|
61.76
|
932,770
|
|
|
3/12/2018
|
-1.60 / -1.90%
|
85.30
|
85.30
|
82.40
|
82.40
|
83.77
|
62.44
|
507,620
|
|
|
3/9/2018
|
-1.00 / -1.18%
|
85.40
|
86.00
|
83.80
|
84.00
|
84.56
|
63.65
|
552,480
|
|
|
3/8/2018
|
+1.70 / +2.04%
|
83.30
|
85.20
|
82.50
|
85.00
|
84.18
|
64.41
|
697,110
|
|
|
3/7/2018
|
-3.30 / -3.81%
|
86.60
|
86.60
|
83.00
|
83.30
|
84.56
|
63.12
|
854,790
|
|
|
3/6/2018
|
+3.50 / +4.21%
|
84.50
|
87.00
|
83.00
|
86.60
|
84.95
|
65.62
|
859,820
|
|
|
3/5/2018
|
-3.90 / -4.48%
|
87.50
|
88.50
|
83.10
|
83.10
|
86.80
|
62.97
|
1,035,150
|
|
|
3/2/2018
|
-0.20 / -0.23%
|
86.00
|
87.00
|
85.30
|
87.00
|
86.40
|
65.93
|
939,380
|
|
|
3/1/2018
|
-2.70 / -3.00%
|
88.80
|
89.80
|
86.10
|
87.20
|
88.07
|
66.08
|
1,348,430
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|