|
Closing price on 4/6/2021
|
|
Open |
55.40 |
High |
56.00 |
Low |
55.30 |
Volume |
1,190,100 |
Split-adjusted Price |
47.97 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2021
|
-0.10 / -0.18%
|
55.40
|
56.00
|
55.30
|
55.80
|
55.55
|
47.97
|
1,190,100
|
|
4/5/2021
|
-0.60 / -1.06%
|
57.50
|
57.50
|
55.60
|
55.90
|
56.46
|
48.06
|
2,206,200
|
|
4/2/2021
|
+0.20 / +0.36%
|
56.60
|
57.00
|
56.40
|
56.50
|
56.70
|
48.58
|
1,046,700
|
|
4/1/2021
|
+1.20 / +2.18%
|
55.10
|
56.40
|
55.10
|
56.30
|
55.69
|
48.40
|
679,900
|
|
3/31/2021
|
-0.40 / -0.72%
|
55.50
|
56.70
|
55.10
|
55.10
|
55.78
|
47.37
|
2,219,700
|
|
3/30/2021
|
-0.10 / -0.18%
|
55.60
|
56.10
|
55.40
|
55.50
|
55.70
|
47.72
|
969,300
|
|
3/29/2021
|
-0.30 / -0.54%
|
56.50
|
56.60
|
55.60
|
55.60
|
55.89
|
47.80
|
682,600
|
|
3/26/2021
|
-0.30 / -0.53%
|
55.90
|
56.00
|
53.00
|
55.90
|
54.79
|
48.06
|
1,148,200
|
|
3/25/2021
|
-0.10 / -0.18%
|
56.10
|
56.50
|
55.80
|
56.20
|
56.11
|
48.32
|
2,126,200
|
|
3/24/2021
|
-0.90 / -1.57%
|
56.80
|
56.80
|
56.00
|
56.30
|
56.47
|
48.40
|
2,308,700
|
|
3/23/2021
|
+1.20 / +2.14%
|
56.00
|
57.60
|
55.80
|
57.20
|
56.58
|
49.18
|
2,253,800
|
|
3/22/2021
|
-0.30 / -0.53%
|
56.30
|
56.80
|
56.00
|
56.00
|
56.25
|
48.15
|
1,612,100
|
|
3/19/2021
|
-1.40 / -2.43%
|
56.70
|
57.00
|
55.60
|
56.30
|
56.22
|
48.40
|
4,671,200
|
|
3/18/2021
|
-0.10 / -0.17%
|
57.80
|
57.90
|
57.50
|
57.70
|
57.72
|
49.61
|
3,442,900
|
|
3/17/2021
|
0.00 / 0.00%
|
57.20
|
57.90
|
57.20
|
57.80
|
57.61
|
49.69
|
4,739,600
|
|
3/16/2021
|
+0.70 / +1.23%
|
57.00
|
58.00
|
56.20
|
57.80
|
56.92
|
49.69
|
4,964,600
|
|
3/15/2021
|
+1.50 / +2.70%
|
55.20
|
58.00
|
55.20
|
57.10
|
56.06
|
49.09
|
4,551,600
|
|
3/12/2021
|
0.00 / 0.00%
|
56.20
|
56.50
|
55.60
|
55.60
|
55.96
|
47.80
|
2,127,200
|
|
3/11/2021
|
-0.20 / -0.36%
|
56.10
|
57.00
|
55.30
|
55.60
|
55.85
|
47.80
|
2,905,500
|
|
3/10/2021
|
-0.80 / -1.41%
|
56.50
|
56.60
|
55.60
|
55.80
|
55.87
|
47.97
|
4,298,000
|
|
3/9/2021
|
-1.80 / -3.08%
|
58.00
|
58.00
|
56.50
|
56.60
|
57.28
|
48.66
|
4,097,200
|
|
3/8/2021
|
+0.40 / +0.69%
|
59.20
|
59.20
|
57.90
|
58.40
|
58.35
|
50.21
|
3,882,200
|
|
3/5/2021
|
+0.20 / +0.35%
|
58.10
|
58.50
|
57.50
|
58.00
|
58.09
|
49.87
|
5,511,000
|
|
3/4/2021
|
-0.70 / -1.20%
|
58.50
|
58.90
|
56.00
|
57.80
|
58.50
|
49.69
|
5,348,500
|
|
3/3/2021
|
-0.10 / -0.17%
|
58.60
|
58.70
|
58.10
|
58.50
|
58.58
|
50.30
|
4,686,300
|
|
3/2/2021
|
-0.40 / -0.68%
|
59.50
|
59.60
|
58.50
|
58.60
|
58.86
|
50.38
|
3,858,000
|
|
3/1/2021
|
+0.80 / +1.37%
|
58.30
|
59.10
|
58.20
|
59.00
|
58.69
|
50.73
|
6,792,000
|
|
2/26/2021
|
-0.20 / -0.34%
|
57.00
|
58.20
|
57.00
|
58.20
|
57.60
|
50.04
|
1,358,200
|
|
2/25/2021
|
+1.10 / +1.92%
|
58.00
|
59.00
|
57.30
|
58.40
|
58.18
|
50.21
|
2,473,000
|
|
2/24/2021
|
+0.50 / +0.88%
|
58.00
|
58.00
|
56.30
|
57.30
|
57.26
|
49.26
|
1,965,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|