|
Closing price on 7/12/2021
|
|
Open |
51.10 |
High |
51.10 |
Low |
48.30 |
Volume |
2,701,900 |
Split-adjusted Price |
45.04 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2021
|
-1.15 / -2.26%
|
51.10
|
51.10
|
48.30
|
49.65
|
49.66
|
45.04
|
2,701,900
|
|
7/9/2021
|
-1.50 / -2.87%
|
51.80
|
52.90
|
49.80
|
50.80
|
51.33
|
46.08
|
2,541,500
|
|
7/8/2021
|
-0.90 / -1.69%
|
52.10
|
53.00
|
51.90
|
52.30
|
52.35
|
47.44
|
1,593,300
|
|
7/7/2021
|
+1.50 / +2.90%
|
51.70
|
53.20
|
51.00
|
53.20
|
52.10
|
48.26
|
2,287,100
|
|
7/6/2021
|
-2.80 / -5.14%
|
55.50
|
55.50
|
51.70
|
51.70
|
54.30
|
46.90
|
1,955,600
|
|
7/5/2021
|
-0.90 / -1.62%
|
55.40
|
55.70
|
53.80
|
54.50
|
54.41
|
49.44
|
2,150,300
|
|
7/2/2021
|
-0.10 / -0.18%
|
56.20
|
56.30
|
55.30
|
55.40
|
55.71
|
50.26
|
1,266,800
|
|
7/1/2021
|
+0.70 / +1.28%
|
54.90
|
56.00
|
54.00
|
55.50
|
54.97
|
50.35
|
2,307,300
|
|
6/30/2021
|
-1.40 / -2.49%
|
55.90
|
56.40
|
54.80
|
54.80
|
55.50
|
49.71
|
2,339,900
|
|
6/29/2021
|
-0.90 / -1.58%
|
56.60
|
57.00
|
55.50
|
56.20
|
56.23
|
50.98
|
2,488,400
|
|
6/28/2021
|
+0.60 / +1.06%
|
57.50
|
57.50
|
56.70
|
57.10
|
57.12
|
51.80
|
2,439,700
|
|
6/25/2021
|
+0.50 / +0.89%
|
56.00
|
56.90
|
55.70
|
56.50
|
56.18
|
51.25
|
1,839,500
|
|
6/24/2021
|
-0.50 / -0.88%
|
56.20
|
56.90
|
55.60
|
56.00
|
56.25
|
50.80
|
2,592,500
|
|
6/23/2021
|
-0.90 / -1.57%
|
57.50
|
57.70
|
56.30
|
56.50
|
56.86
|
51.25
|
2,885,000
|
|
6/22/2021
|
0.00 / 0.00%
|
59.30
|
59.50
|
58.50
|
58.60
|
58.94
|
52.07
|
3,673,900
|
|
6/21/2021
|
+2.10 / +3.72%
|
57.10
|
59.10
|
56.90
|
58.60
|
58.33
|
52.07
|
6,573,200
|
|
6/18/2021
|
-0.20 / -0.35%
|
56.50
|
56.90
|
56.20
|
56.50
|
56.57
|
50.20
|
2,319,300
|
|
6/17/2021
|
+0.70 / +1.25%
|
55.50
|
57.10
|
55.00
|
56.70
|
56.50
|
50.38
|
3,096,600
|
|
6/16/2021
|
+1.20 / +2.19%
|
55.10
|
56.80
|
55.10
|
56.00
|
56.05
|
49.76
|
4,148,100
|
|
6/15/2021
|
-0.20 / -0.36%
|
54.90
|
55.50
|
54.00
|
54.80
|
54.78
|
48.69
|
7,003,300
|
|
6/14/2021
|
+1.00 / +1.85%
|
54.80
|
55.40
|
54.10
|
55.00
|
54.78
|
48.87
|
6,387,700
|
|
6/11/2021
|
+1.50 / +2.86%
|
53.00
|
54.20
|
52.60
|
54.00
|
53.57
|
47.98
|
5,131,500
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|