|
|
Closing price on 7/28/2017
|
|
| Open |
62.70 |
| High |
64.20 |
| Low |
62.10 |
| Volume |
525,210 |
| Split-adjusted Price |
48.65 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2017
|
+1.40 / +2.23%
|
62.70
|
64.20
|
62.10
|
64.20
|
62.84
|
48.65
|
525,210
|
|
|
7/27/2017
|
-1.80 / -2.79%
|
64.10
|
64.10
|
62.80
|
62.80
|
63.42
|
47.59
|
903,020
|
|
|
7/26/2017
|
-0.30 / -0.46%
|
65.20
|
65.20
|
64.30
|
64.60
|
64.75
|
48.95
|
348,670
|
|
|
7/25/2017
|
+1.90 / +3.02%
|
62.00
|
65.00
|
61.00
|
64.90
|
62.57
|
49.18
|
1,648,220
|
|
|
7/24/2017
|
-2.50 / -3.82%
|
64.50
|
65.50
|
63.00
|
63.00
|
64.26
|
47.74
|
1,164,220
|
|
|
7/21/2017
|
0.00 / 0.00%
|
65.50
|
66.00
|
65.30
|
65.50
|
65.62
|
49.63
|
1,615,940
|
|
|
7/20/2017
|
-3.80 / -5.48%
|
66.70
|
66.90
|
65.30
|
65.50
|
66.09
|
49.63
|
1,583,230
|
|
|
7/19/2017
|
+0.40 / +0.58%
|
68.80
|
69.90
|
68.80
|
69.30
|
69.54
|
50.07
|
1,031,340
|
|
|
7/18/2017
|
+0.20 / +0.29%
|
68.30
|
69.20
|
68.20
|
68.90
|
68.87
|
49.78
|
829,070
|
|
|
7/17/2017
|
-1.30 / -1.86%
|
70.00
|
70.40
|
68.60
|
68.70
|
69.39
|
49.64
|
646,290
|
|
|
7/14/2017
|
-0.20 / -0.28%
|
70.80
|
71.00
|
70.00
|
70.00
|
70.47
|
50.58
|
926,710
|
|
|
7/13/2017
|
+1.40 / +2.03%
|
69.00
|
70.20
|
69.00
|
70.20
|
69.57
|
50.72
|
1,228,750
|
|
|
7/12/2017
|
0.00 / 0.00%
|
69.80
|
69.80
|
68.80
|
68.80
|
69.39
|
49.71
|
1,064,980
|
|
|
7/11/2017
|
0.00 / 0.00%
|
68.40
|
68.80
|
68.00
|
68.80
|
68.41
|
49.71
|
829,030
|
|
|
7/10/2017
|
-0.70 / -1.01%
|
68.50
|
69.40
|
68.20
|
68.80
|
68.67
|
49.71
|
1,308,860
|
|
|
7/7/2017
|
-1.50 / -2.11%
|
70.70
|
71.00
|
69.40
|
69.50
|
70.08
|
50.22
|
1,505,530
|
|
|
7/6/2017
|
+2.20 / +3.20%
|
68.50
|
71.20
|
68.00
|
71.00
|
69.61
|
51.30
|
1,857,660
|
|
|
7/5/2017
|
+1.10 / +1.62%
|
67.60
|
69.40
|
67.30
|
68.80
|
68.04
|
49.71
|
652,770
|
|
|
7/4/2017
|
-1.20 / -1.74%
|
68.50
|
68.60
|
67.20
|
67.70
|
67.70
|
48.92
|
1,142,950
|
|
|
7/3/2017
|
-0.10 / -0.14%
|
69.00
|
69.60
|
68.50
|
68.90
|
69.10
|
49.78
|
1,395,620
|
|
|
6/30/2017
|
-0.50 / -0.72%
|
69.90
|
70.10
|
69.00
|
69.00
|
69.65
|
49.85
|
846,590
|
|
|
6/29/2017
|
+0.90 / +1.31%
|
68.80
|
70.20
|
67.90
|
69.50
|
68.93
|
50.22
|
1,330,940
|
|
|
6/28/2017
|
-0.20 / -0.29%
|
68.40
|
69.70
|
67.30
|
68.60
|
68.32
|
49.57
|
1,562,630
|
|
|
6/27/2017
|
-3.00 / -4.18%
|
71.30
|
71.60
|
68.80
|
68.80
|
70.11
|
49.71
|
1,897,410
|
|
|
6/26/2017
|
+0.40 / +0.56%
|
72.00
|
73.30
|
71.20
|
71.80
|
72.11
|
51.88
|
1,487,940
|
|
|
6/23/2017
|
+1.90 / +2.73%
|
69.70
|
72.00
|
69.60
|
71.40
|
71.11
|
51.59
|
2,025,360
|
|
|
6/22/2017
|
+2.60 / +3.89%
|
67.60
|
69.80
|
67.50
|
69.50
|
68.73
|
50.22
|
1,321,960
|
|
|
6/21/2017
|
+1.50 / +2.29%
|
65.50
|
67.00
|
64.40
|
66.90
|
65.47
|
48.34
|
1,267,180
|
|
|
6/20/2017
|
+1.60 / +2.51%
|
64.00
|
65.40
|
63.90
|
65.40
|
64.91
|
47.25
|
1,793,250
|
|
|
6/19/2017
|
+1.40 / +2.24%
|
62.30
|
63.80
|
62.30
|
63.80
|
62.95
|
46.10
|
1,084,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|