|
Closing price on 7/4/2019
|
|
Open |
64.00 |
High |
64.40 |
Low |
63.90 |
Volume |
2,086,920 |
Split-adjusted Price |
51.49 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/4/2019
|
+0.30 / +0.47%
|
64.00
|
64.40
|
63.90
|
64.30
|
64.28
|
51.49
|
2,086,920
|
|
7/3/2019
|
-0.20 / -0.31%
|
64.10
|
64.40
|
63.80
|
64.00
|
64.11
|
51.25
|
1,663,210
|
|
7/2/2019
|
+0.90 / +1.42%
|
63.40
|
64.30
|
63.30
|
64.20
|
63.99
|
51.41
|
2,475,770
|
|
7/1/2019
|
+3.80 / +6.39%
|
62.00
|
63.30
|
61.60
|
63.30
|
62.58
|
50.69
|
784,510
|
|
6/28/2019
|
-2.40 / -3.88%
|
62.30
|
62.50
|
59.50
|
59.50
|
61.15
|
47.65
|
597,200
|
|
6/27/2019
|
-0.90 / -1.43%
|
62.60
|
62.90
|
61.90
|
61.90
|
62.18
|
49.57
|
217,100
|
|
6/26/2019
|
+0.90 / +1.45%
|
61.90
|
62.90
|
61.90
|
62.80
|
62.57
|
50.29
|
296,970
|
|
6/25/2019
|
-0.60 / -0.96%
|
62.40
|
62.40
|
61.70
|
61.90
|
61.97
|
49.57
|
664,610
|
|
6/24/2019
|
-0.50 / -0.79%
|
63.00
|
63.00
|
62.20
|
62.50
|
62.51
|
50.05
|
489,060
|
|
6/21/2019
|
-0.50 / -0.79%
|
63.60
|
64.00
|
62.70
|
63.00
|
63.13
|
50.45
|
501,900
|
|
6/20/2019
|
+2.00 / +3.25%
|
61.90
|
63.90
|
61.50
|
63.50
|
63.00
|
50.85
|
839,620
|
|
6/19/2019
|
+0.50 / +0.82%
|
62.00
|
62.00
|
61.20
|
61.50
|
61.56
|
49.25
|
207,820
|
|
6/18/2019
|
-0.30 / -0.49%
|
61.10
|
61.50
|
60.70
|
61.00
|
61.03
|
48.85
|
210,760
|
|
6/17/2019
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.10
|
61.30
|
61.40
|
49.09
|
204,660
|
|
6/14/2019
|
-0.10 / -0.16%
|
61.90
|
62.10
|
61.40
|
61.40
|
61.85
|
49.17
|
138,480
|
|
6/13/2019
|
-0.30 / -0.49%
|
61.30
|
62.00
|
61.20
|
61.50
|
61.49
|
49.25
|
188,640
|
|
6/12/2019
|
-0.60 / -0.96%
|
62.40
|
62.40
|
61.80
|
61.80
|
62.03
|
49.49
|
276,490
|
|
6/11/2019
|
0.00 / 0.00%
|
62.10
|
62.90
|
62.10
|
62.40
|
62.49
|
49.97
|
431,780
|
|
6/10/2019
|
0.00 / 0.00%
|
62.40
|
63.10
|
62.20
|
62.40
|
62.56
|
49.97
|
277,790
|
|
6/7/2019
|
+0.70 / +1.13%
|
62.50
|
62.50
|
61.10
|
62.40
|
62.02
|
49.97
|
329,820
|
|
6/6/2019
|
-0.30 / -0.48%
|
60.50
|
62.30
|
60.50
|
61.70
|
61.36
|
49.41
|
377,040
|
|
6/5/2019
|
-0.20 / -0.32%
|
63.00
|
63.00
|
61.90
|
62.00
|
62.29
|
49.65
|
289,450
|
|
6/4/2019
|
+0.90 / +1.47%
|
62.00
|
62.20
|
61.30
|
62.20
|
61.77
|
49.81
|
435,590
|
|
6/3/2019
|
-1.80 / -2.85%
|
60.00
|
62.50
|
60.00
|
61.30
|
61.42
|
49.09
|
1,195,070
|
|
5/31/2019
|
-1.70 / -2.62%
|
64.50
|
64.60
|
62.90
|
63.10
|
63.62
|
50.53
|
1,076,660
|
|
5/30/2019
|
-2.00 / -2.99%
|
65.00
|
65.20
|
64.60
|
64.80
|
64.88
|
51.89
|
701,090
|
|
5/29/2019
|
-0.60 / -0.89%
|
67.10
|
67.10
|
66.50
|
66.80
|
66.78
|
51.41
|
534,840
|
|
5/28/2019
|
+1.40 / +2.12%
|
66.40
|
67.40
|
65.90
|
67.40
|
66.52
|
51.87
|
860,700
|
|
5/27/2019
|
0.00 / 0.00%
|
66.00
|
66.40
|
65.70
|
66.00
|
66.04
|
50.80
|
783,220
|
|
5/24/2019
|
-1.50 / -2.22%
|
66.50
|
67.00
|
65.50
|
66.00
|
66.35
|
50.80
|
1,466,210
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|