Closing price on 6/10/2021
|
|
Open |
53.70 |
High |
53.80 |
Low |
52.20 |
Volume |
3,139,600 |
Split-adjusted Price |
46.65 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2021
|
-1.30 / -2.42%
|
53.70
|
53.80
|
52.20
|
52.50
|
52.88
|
46.65
|
3,139,600
|
|
6/9/2021
|
-0.90 / -1.65%
|
54.60
|
54.90
|
53.10
|
53.80
|
54.08
|
47.81
|
4,049,700
|
|
6/8/2021
|
-1.90 / -3.36%
|
56.00
|
56.40
|
54.60
|
54.70
|
55.58
|
48.61
|
5,831,000
|
|
6/7/2021
|
-0.60 / -1.05%
|
57.80
|
58.00
|
55.00
|
56.60
|
56.88
|
50.29
|
6,500,900
|
|
6/4/2021
|
+1.80 / +3.25%
|
55.40
|
57.50
|
54.60
|
57.20
|
55.75
|
50.83
|
5,913,000
|
|
6/3/2021
|
+0.20 / +0.36%
|
55.90
|
55.90
|
55.10
|
55.40
|
55.40
|
49.23
|
4,369,300
|
|
6/2/2021
|
+0.50 / +0.91%
|
55.00
|
56.00
|
54.70
|
55.20
|
55.22
|
49.05
|
4,807,300
|
|
6/1/2021
|
+0.10 / +0.18%
|
55.00
|
55.60
|
54.50
|
54.70
|
55.01
|
48.61
|
2,062,500
|
|
5/31/2021
|
-0.20 / -0.36%
|
54.20
|
55.00
|
54.10
|
54.60
|
54.80
|
48.52
|
5,350,300
|
|
5/28/2021
|
+0.90 / +1.67%
|
54.50
|
55.00
|
53.80
|
54.80
|
54.71
|
48.69
|
4,141,900
|
|
5/27/2021
|
-1.40 / -2.53%
|
55.00
|
55.20
|
53.80
|
53.90
|
54.51
|
47.89
|
4,248,500
|
|
5/26/2021
|
-0.90 / -1.60%
|
56.00
|
56.00
|
55.10
|
55.30
|
55.49
|
49.14
|
4,817,200
|
|
5/25/2021
|
-0.10 / -0.18%
|
56.30
|
56.40
|
55.60
|
56.20
|
56.07
|
49.94
|
3,987,700
|
|
5/24/2021
|
-1.10 / -1.92%
|
56.60
|
56.60
|
55.60
|
56.30
|
56.11
|
50.03
|
3,111,800
|
|
5/21/2021
|
+3.00 / +5.51%
|
54.30
|
57.40
|
53.80
|
57.40
|
55.15
|
51.00
|
2,248,400
|
|
5/20/2021
|
+0.20 / +0.37%
|
54.60
|
54.80
|
53.50
|
54.40
|
54.05
|
48.34
|
1,480,900
|
|
5/19/2021
|
+0.20 / +0.37%
|
54.50
|
55.30
|
54.10
|
54.20
|
54.63
|
48.16
|
2,808,800
|
|
5/18/2021
|
0.00 / 0.00%
|
54.00
|
54.40
|
53.50
|
54.00
|
53.50
|
47.98
|
2,399,700
|
|
5/17/2021
|
-0.80 / -1.46%
|
55.50
|
55.60
|
53.90
|
54.00
|
53.90
|
47.98
|
2,314,100
|
|
5/14/2021
|
+0.80 / +1.48%
|
54.20
|
54.90
|
54.00
|
54.80
|
54.46
|
48.69
|
2,380,600
|
|
5/13/2021
|
+0.70 / +1.31%
|
53.40
|
54.30
|
53.20
|
54.00
|
53.83
|
47.98
|
2,340,100
|
|
5/12/2021
|
+0.30 / +0.57%
|
52.80
|
53.60
|
52.80
|
53.30
|
53.10
|
47.36
|
2,193,100
|
|
5/11/2021
|
-0.30 / -0.56%
|
53.50
|
53.70
|
53.00
|
53.00
|
53.29
|
47.09
|
1,711,900
|
|
5/10/2021
|
+2.60 / +5.13%
|
50.80
|
53.50
|
50.70
|
53.30
|
52.04
|
47.36
|
2,939,400
|
|
5/7/2021
|
-0.10 / -0.20%
|
50.60
|
50.90
|
50.10
|
50.70
|
50.53
|
45.05
|
1,911,800
|
|
5/6/2021
|
-0.10 / -0.20%
|
49.50
|
51.80
|
49.50
|
50.80
|
50.78
|
45.14
|
1,185,200
|
|
5/5/2021
|
+1.25 / +2.52%
|
50.50
|
52.20
|
50.20
|
50.90
|
51.22
|
45.23
|
1,453,500
|
|
5/4/2021
|
-0.65 / -1.29%
|
50.00
|
50.00
|
49.00
|
49.65
|
49.67
|
44.12
|
1,098,200
|
|
4/29/2021
|
+0.30 / +0.60%
|
50.50
|
50.60
|
49.60
|
50.30
|
50.17
|
44.70
|
1,037,100
|
|
4/28/2021
|
+1.40 / +2.88%
|
48.80
|
50.20
|
48.70
|
50.00
|
49.72
|
44.43
|
1,396,000
|
|
|
|