|
Closing price on 5/18/2017
|
|
| Open |
50.80 |
| High |
53.00 |
| Low |
50.80 |
| Volume |
3,077,950 |
| Split-adjusted Price |
37.05 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2017
|
+2.00 / +3.92%
|
50.80
|
53.00
|
50.80
|
53.00
|
51.88
|
37.05
|
3,077,950
|
|
|
5/17/2017
|
-0.10 / -0.20%
|
51.00
|
52.00
|
50.50
|
51.00
|
51.01
|
35.65
|
1,642,560
|
|
|
5/16/2017
|
+2.40 / +4.93%
|
49.10
|
52.00
|
48.70
|
51.10
|
50.06
|
35.72
|
3,627,190
|
|
|
5/15/2017
|
+0.10 / +0.21%
|
48.25
|
49.20
|
48.00
|
48.70
|
48.53
|
34.05
|
2,429,190
|
|
|
5/12/2017
|
0.00 / 0.00%
|
48.60
|
48.90
|
48.40
|
48.60
|
48.60
|
33.98
|
1,272,460
|
|
|
5/11/2017
|
+1.50 / +3.18%
|
47.10
|
49.70
|
47.10
|
48.60
|
47.90
|
33.98
|
3,351,200
|
|
|
5/10/2017
|
+0.20 / +0.43%
|
46.90
|
47.40
|
46.90
|
47.10
|
47.07
|
32.93
|
2,706,150
|
|
|
5/9/2017
|
-0.60 / -1.26%
|
47.50
|
47.50
|
46.90
|
46.90
|
46.99
|
32.79
|
864,620
|
|
|
5/8/2017
|
+0.40 / +0.85%
|
47.00
|
47.50
|
46.60
|
47.50
|
47.08
|
33.21
|
1,414,880
|
|
|
5/5/2017
|
-0.40 / -0.84%
|
47.10
|
47.50
|
47.00
|
47.10
|
47.11
|
32.93
|
1,274,310
|
|
|
5/4/2017
|
+0.75 / +1.60%
|
46.75
|
47.50
|
46.70
|
47.50
|
47.06
|
33.21
|
3,047,740
|
|
|
5/3/2017
|
+0.10 / +0.21%
|
46.65
|
46.80
|
46.00
|
46.75
|
46.63
|
32.68
|
591,490
|
|
|
4/28/2017
|
+0.75 / +1.63%
|
46.10
|
47.00
|
46.10
|
46.65
|
46.66
|
32.61
|
861,910
|
|
|
4/27/2017
|
+1.80 / +4.08%
|
44.10
|
45.90
|
44.10
|
45.90
|
45.53
|
32.09
|
875,430
|
|
|
4/26/2017
|
-1.05 / -2.33%
|
43.10
|
44.50
|
43.10
|
44.10
|
43.90
|
30.83
|
2,123,790
|
|
|
4/25/2017
|
-3.25 / -6.71%
|
48.10
|
48.40
|
45.05
|
45.15
|
46.68
|
31.56
|
2,553,550
|
|
|
4/24/2017
|
-0.50 / -1.02%
|
48.90
|
49.50
|
48.00
|
48.40
|
48.88
|
33.84
|
2,711,302
|
|
|
4/21/2017
|
+48.90 / +0.00%
|
51.80
|
51.80
|
46.00
|
48.90
|
49.70
|
34.19
|
4,820,970
|
|
|