|
Closing price on 5/20/2022
|
|
Open |
40.60 |
High |
41.70 |
Low |
40.45 |
Volume |
1,106,000 |
Split-adjusted Price |
36.74 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2022
|
0.00 / 0.00%
|
40.60
|
41.70
|
40.45
|
40.50
|
40.85
|
36.74
|
1,106,000
|
|
5/19/2022
|
-0.90 / -2.17%
|
40.20
|
41.20
|
40.20
|
40.50
|
40.55
|
36.74
|
1,367,000
|
|
5/18/2022
|
-0.40 / -0.96%
|
42.10
|
42.10
|
41.15
|
41.40
|
41.50
|
37.56
|
1,216,200
|
|
5/17/2022
|
+2.70 / +6.91%
|
39.10
|
41.80
|
39.10
|
41.80
|
40.48
|
37.92
|
1,495,800
|
|
5/16/2022
|
+1.75 / +4.69%
|
38.30
|
39.95
|
38.30
|
39.10
|
39.44
|
35.47
|
1,598,100
|
|
5/13/2022
|
-1.25 / -3.24%
|
38.60
|
39.00
|
37.05
|
37.35
|
38.06
|
33.88
|
2,015,800
|
|
5/12/2022
|
-2.90 / -6.99%
|
41.50
|
42.25
|
38.60
|
38.60
|
40.02
|
35.02
|
2,073,500
|
|
5/11/2022
|
-1.20 / -2.81%
|
43.05
|
43.05
|
41.40
|
41.50
|
42.17
|
37.65
|
1,273,100
|
|
5/10/2022
|
+0.10 / +0.23%
|
40.30
|
43.00
|
40.30
|
42.70
|
41.91
|
38.74
|
1,181,500
|
|
5/9/2022
|
-3.20 / -6.99%
|
45.75
|
45.75
|
42.60
|
42.60
|
43.31
|
38.64
|
2,497,600
|
|
5/6/2022
|
-1.80 / -3.78%
|
46.50
|
47.00
|
45.80
|
45.80
|
46.47
|
41.55
|
1,026,300
|
|
5/5/2022
|
-1.05 / -2.16%
|
49.10
|
49.50
|
47.35
|
47.60
|
48.19
|
43.18
|
1,542,400
|
|
5/4/2022
|
+0.65 / +1.35%
|
48.00
|
49.30
|
48.00
|
48.65
|
48.62
|
44.13
|
779,900
|
|
4/29/2022
|
+0.20 / +0.42%
|
47.70
|
48.50
|
47.40
|
48.00
|
48.04
|
43.54
|
871,300
|
|
4/28/2022
|
-0.50 / -1.04%
|
48.40
|
48.40
|
47.50
|
47.80
|
48.05
|
43.36
|
609,700
|
|
4/27/2022
|
+0.50 / +1.05%
|
47.80
|
48.30
|
46.80
|
48.30
|
47.54
|
43.82
|
593,900
|
|
4/26/2022
|
+1.20 / +2.58%
|
45.00
|
47.80
|
44.60
|
47.80
|
45.88
|
43.36
|
2,044,300
|
|
4/25/2022
|
-3.50 / -6.99%
|
50.20
|
50.40
|
46.60
|
46.60
|
47.69
|
42.27
|
2,303,200
|
|
4/22/2022
|
-0.20 / -0.40%
|
50.50
|
51.00
|
48.80
|
50.10
|
50.13
|
45.45
|
2,090,300
|
|
4/21/2022
|
-1.00 / -1.95%
|
51.40
|
51.70
|
50.10
|
50.30
|
50.77
|
45.63
|
2,002,500
|
|
4/20/2022
|
+0.30 / +0.59%
|
51.00
|
52.30
|
50.80
|
51.30
|
51.62
|
46.54
|
1,752,540
|
|
4/19/2022
|
-1.90 / -3.59%
|
53.20
|
54.00
|
51.00
|
51.00
|
52.45
|
46.26
|
1,352,700
|
|
4/18/2022
|
-1.80 / -3.29%
|
54.70
|
55.50
|
52.90
|
52.90
|
54.03
|
47.99
|
1,985,100
|
|
4/15/2022
|
0.00 / 0.00%
|
54.80
|
55.70
|
54.50
|
54.70
|
55.05
|
49.62
|
1,178,200
|
|
4/14/2022
|
0.00 / 0.00%
|
54.90
|
55.40
|
54.40
|
54.70
|
54.86
|
49.62
|
1,030,400
|
|
4/13/2022
|
+0.10 / +0.18%
|
54.80
|
55.00
|
53.90
|
54.70
|
54.55
|
49.62
|
1,274,500
|
|
4/12/2022
|
-1.60 / -2.85%
|
56.20
|
56.20
|
54.60
|
54.60
|
55.49
|
49.53
|
1,465,200
|
|
4/8/2022
|
-0.40 / -0.71%
|
56.60
|
57.30
|
56.20
|
56.20
|
56.72
|
50.98
|
1,558,900
|
|
4/7/2022
|
+0.60 / +1.07%
|
56.00
|
57.40
|
55.80
|
56.60
|
56.65
|
51.34
|
3,131,500
|
|
4/6/2022
|
-0.10 / -0.18%
|
55.70
|
56.30
|
55.60
|
56.00
|
56.01
|
50.80
|
1,262,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|