|
Closing price on 6/8/2022
|
|
Open |
47.15 |
High |
47.90 |
Low |
46.80 |
Volume |
2,041,700 |
Split-adjusted Price |
42.50 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2022
|
+0.15 / +0.32%
|
47.15
|
47.90
|
46.80
|
46.85
|
47.41
|
42.50
|
2,041,700
|
|
6/7/2022
|
+1.80 / +4.01%
|
44.90
|
46.85
|
43.80
|
46.70
|
45.06
|
42.36
|
1,631,000
|
|
6/6/2022
|
+1.40 / +3.22%
|
44.20
|
45.20
|
44.20
|
44.90
|
44.86
|
40.73
|
1,695,100
|
|
6/3/2022
|
0.00 / 0.00%
|
43.60
|
44.30
|
43.20
|
43.50
|
43.70
|
39.46
|
1,338,800
|
|
6/2/2022
|
-1.00 / -2.25%
|
44.00
|
44.40
|
43.50
|
43.50
|
44.04
|
39.46
|
1,442,600
|
|
6/1/2022
|
+0.50 / +1.14%
|
44.00
|
44.85
|
43.90
|
44.50
|
44.38
|
40.37
|
1,321,500
|
|
5/31/2022
|
+0.60 / +1.38%
|
43.30
|
44.90
|
42.95
|
44.00
|
43.90
|
39.91
|
2,119,400
|
|
5/30/2022
|
+0.80 / +1.88%
|
42.90
|
43.60
|
42.80
|
43.40
|
43.31
|
39.37
|
1,268,600
|
|
5/27/2022
|
+0.05 / +0.12%
|
42.65
|
42.95
|
42.50
|
42.60
|
42.77
|
38.64
|
1,051,000
|
|
5/26/2022
|
+1.15 / +2.78%
|
41.65
|
43.30
|
41.40
|
42.55
|
42.61
|
38.60
|
1,650,500
|
|
5/25/2022
|
+1.40 / +3.50%
|
40.60
|
41.50
|
40.00
|
41.40
|
40.92
|
37.56
|
1,234,100
|
|
5/24/2022
|
-0.25 / -0.62%
|
40.50
|
40.50
|
39.10
|
40.00
|
39.79
|
36.29
|
770,900
|
|
5/23/2022
|
-0.25 / -0.62%
|
41.00
|
41.00
|
40.05
|
40.25
|
40.44
|
36.51
|
1,090,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|