|
Closing price on 7/5/2022
|
|
Open |
40.80 |
High |
40.85 |
Low |
40.00 |
Volume |
313,200 |
Split-adjusted Price |
36.42 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2022
|
-0.20 / -0.50%
|
40.80
|
40.85
|
40.00
|
40.15
|
40.47
|
36.42
|
313,200
|
|
7/4/2022
|
-0.25 / -0.62%
|
41.10
|
41.20
|
40.30
|
40.35
|
40.75
|
36.60
|
212,300
|
|
7/1/2022
|
+0.30 / +0.74%
|
40.00
|
40.70
|
39.40
|
40.60
|
40.06
|
36.83
|
539,300
|
|
6/30/2022
|
-0.70 / -1.71%
|
40.90
|
41.30
|
40.10
|
40.30
|
40.69
|
36.56
|
636,800
|
|
6/29/2022
|
-0.80 / -1.91%
|
41.30
|
41.80
|
40.85
|
41.00
|
41.24
|
37.19
|
437,200
|
|
6/28/2022
|
+0.30 / +0.72%
|
41.60
|
42.30
|
41.30
|
41.80
|
41.85
|
37.92
|
561,600
|
|
6/27/2022
|
+0.70 / +1.72%
|
41.00
|
41.50
|
40.60
|
41.50
|
41.06
|
37.65
|
556,400
|
|
6/24/2022
|
+0.10 / +0.25%
|
40.85
|
41.30
|
40.50
|
40.80
|
40.86
|
37.01
|
524,800
|
|
6/23/2022
|
+1.20 / +3.04%
|
39.50
|
41.10
|
39.05
|
40.70
|
39.99
|
36.92
|
394,200
|
|
6/22/2022
|
+0.50 / +1.28%
|
40.40
|
40.40
|
39.10
|
39.50
|
39.67
|
35.83
|
516,600
|
|
6/21/2022
|
-0.25 / -0.64%
|
39.25
|
40.50
|
38.50
|
39.00
|
39.47
|
35.38
|
533,000
|
|
6/20/2022
|
-2.65 / -6.32%
|
41.60
|
41.60
|
39.25
|
39.25
|
40.29
|
35.61
|
1,238,300
|
|
6/17/2022
|
-0.15 / -0.36%
|
40.60
|
42.00
|
40.60
|
41.90
|
41.18
|
38.01
|
1,109,100
|
|
6/16/2022
|
+1.05 / +2.56%
|
42.20
|
42.40
|
41.80
|
42.05
|
42.15
|
38.15
|
817,400
|
|
6/15/2022
|
-2.10 / -4.87%
|
43.50
|
43.75
|
41.00
|
41.00
|
42.00
|
37.19
|
930,800
|
|
6/14/2022
|
+1.10 / +2.62%
|
42.00
|
43.80
|
41.95
|
43.10
|
42.65
|
39.10
|
1,397,300
|
|
6/13/2022
|
-3.00 / -6.67%
|
43.40
|
44.55
|
42.00
|
42.00
|
43.15
|
38.10
|
1,678,400
|
|
6/10/2022
|
-1.90 / -4.05%
|
46.20
|
46.70
|
45.00
|
45.00
|
45.92
|
40.82
|
1,655,600
|
|
6/9/2022
|
+0.05 / +0.11%
|
46.80
|
47.15
|
46.50
|
46.90
|
46.94
|
42.55
|
814,300
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|