|
Closing price on 7/6/2023
|
|
Open |
40.15 |
High |
41.00 |
Low |
39.85 |
Volume |
2,371,600 |
Split-adjusted Price |
38.11 |
|
|
PLX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2023
|
0.00 / 0.00%
|
40.15
|
41.00
|
39.85
|
40.30
|
40.41
|
38.11
|
2,371,600
|
|
7/5/2023
|
+0.45 / +1.13%
|
40.30
|
40.85
|
39.85
|
40.30
|
40.16
|
38.11
|
2,214,000
|
|
7/4/2023
|
+2.20 / +5.84%
|
37.85
|
39.85
|
37.85
|
39.85
|
39.09
|
37.69
|
3,702,800
|
|
7/3/2023
|
+0.30 / +0.80%
|
37.55
|
38.10
|
37.40
|
37.65
|
37.74
|
35.61
|
379,100
|
|
6/30/2023
|
-0.15 / -0.40%
|
37.60
|
37.90
|
37.35
|
37.35
|
37.53
|
35.32
|
444,000
|
|
6/29/2023
|
-0.60 / -1.57%
|
38.20
|
38.20
|
37.50
|
37.50
|
37.96
|
35.46
|
689,000
|
|
6/28/2023
|
-0.05 / -0.13%
|
38.45
|
38.45
|
37.90
|
38.10
|
38.12
|
36.03
|
409,900
|
|
6/27/2023
|
+0.60 / +1.60%
|
37.85
|
38.40
|
37.70
|
38.15
|
38.11
|
36.08
|
858,700
|
|
6/26/2023
|
+0.05 / +0.13%
|
37.50
|
37.70
|
37.05
|
37.55
|
37.40
|
35.51
|
830,200
|
|
6/23/2023
|
-0.15 / -0.40%
|
37.70
|
37.80
|
37.30
|
37.50
|
37.50
|
35.46
|
686,500
|
|
6/22/2023
|
+0.15 / +0.40%
|
37.60
|
37.80
|
37.55
|
37.65
|
37.70
|
35.61
|
381,100
|
|
6/21/2023
|
+0.30 / +0.81%
|
37.35
|
37.50
|
37.20
|
37.50
|
37.37
|
35.46
|
454,900
|
|
6/20/2023
|
0.00 / 0.00%
|
37.20
|
37.50
|
37.00
|
37.20
|
37.20
|
35.18
|
556,100
|
|
6/19/2023
|
0.00 / 0.00%
|
37.60
|
37.80
|
37.20
|
37.20
|
37.42
|
35.18
|
750,500
|
|
6/16/2023
|
-1.10 / -2.87%
|
38.65
|
38.65
|
37.20
|
37.20
|
38.00
|
35.18
|
620,800
|
|
6/15/2023
|
+0.25 / +0.66%
|
38.00
|
38.70
|
38.00
|
38.30
|
38.36
|
36.22
|
1,436,500
|
|
6/14/2023
|
0.00 / 0.00%
|
38.30
|
38.40
|
38.05
|
38.05
|
38.20
|
35.98
|
436,500
|
|
6/13/2023
|
+0.10 / +0.26%
|
37.75
|
38.05
|
37.70
|
38.05
|
37.87
|
35.98
|
420,000
|
|
6/12/2023
|
-0.05 / -0.13%
|
38.00
|
38.20
|
37.65
|
37.95
|
37.85
|
35.89
|
569,700
|
|
6/9/2023
|
-0.30 / -0.78%
|
38.20
|
38.30
|
37.90
|
38.00
|
38.13
|
35.94
|
591,100
|
|
6/8/2023
|
-0.60 / -1.54%
|
39.00
|
39.40
|
38.30
|
38.30
|
38.72
|
36.22
|
540,900
|
|
6/7/2023
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.35
|
38.90
|
38.56
|
36.79
|
1,272,900
|
|
6/6/2023
|
-0.20 / -0.51%
|
39.10
|
39.35
|
38.75
|
38.90
|
38.90
|
36.79
|
690,200
|
|
6/5/2023
|
+0.85 / +2.22%
|
38.80
|
39.45
|
38.50
|
39.10
|
39.12
|
36.98
|
1,441,700
|
|
6/2/2023
|
+0.80 / +2.14%
|
37.55
|
38.50
|
37.50
|
38.25
|
38.10
|
36.17
|
1,189,000
|
|
6/1/2023
|
-0.05 / -0.13%
|
37.45
|
37.70
|
37.45
|
37.45
|
37.55
|
35.42
|
416,900
|
|
5/31/2023
|
-0.40 / -1.06%
|
37.90
|
37.95
|
37.45
|
37.50
|
37.67
|
35.46
|
950,100
|
|
5/30/2023
|
0.00 / 0.00%
|
38.20
|
38.20
|
37.85
|
37.90
|
37.96
|
35.84
|
507,800
|
|
5/29/2023
|
+0.25 / +0.66%
|
37.70
|
38.15
|
37.70
|
37.90
|
37.90
|
35.84
|
868,600
|
|
5/26/2023
|
+0.30 / +0.80%
|
37.35
|
38.20
|
37.35
|
37.65
|
37.80
|
35.61
|
737,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|