|
|
Closing price on 8/21/2024
|
|
| Open |
49.50 |
| High |
50.00 |
| Low |
48.50 |
| Volume |
3,224,800 |
| Split-adjusted Price |
48.80 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2024
|
-0.65 / -1.31%
|
49.50
|
50.00
|
48.50
|
48.80
|
49.01
|
48.80
|
3,224,800
|
|
|
8/20/2024
|
-0.95 / -1.88%
|
50.30
|
51.30
|
49.45
|
49.45
|
50.09
|
49.45
|
2,518,500
|
|
|
8/19/2024
|
-0.20 / -0.40%
|
50.60
|
51.40
|
50.40
|
50.40
|
50.71
|
50.40
|
1,223,100
|
|
|
8/16/2024
|
+1.60 / +3.27%
|
49.10
|
51.70
|
49.05
|
50.60
|
50.91
|
50.60
|
4,586,000
|
|
|
8/15/2024
|
-0.20 / -0.41%
|
49.20
|
49.50
|
48.80
|
49.00
|
49.03
|
49.00
|
1,244,300
|
|
|
8/14/2024
|
+0.35 / +0.72%
|
49.00
|
50.50
|
48.75
|
49.20
|
49.79
|
49.20
|
3,083,900
|
|
|
8/13/2024
|
0.00 / 0.00%
|
48.95
|
49.80
|
48.75
|
48.85
|
49.29
|
48.85
|
2,214,600
|
|
|
8/12/2024
|
+0.85 / +1.77%
|
48.70
|
49.80
|
48.70
|
48.85
|
49.23
|
48.85
|
4,056,100
|
|
|
8/9/2024
|
+0.45 / +0.95%
|
48.00
|
48.00
|
47.00
|
48.00
|
47.48
|
48.00
|
1,397,300
|
|
|
8/8/2024
|
-0.25 / -0.52%
|
47.75
|
48.20
|
47.00
|
47.55
|
47.82
|
47.55
|
2,286,700
|
|
|
8/7/2024
|
+0.80 / +1.70%
|
47.20
|
47.95
|
46.25
|
47.80
|
47.13
|
47.80
|
1,963,600
|
|
|
8/6/2024
|
+1.50 / +3.30%
|
46.40
|
47.30
|
45.55
|
47.00
|
46.36
|
47.00
|
2,174,500
|
|
|
8/5/2024
|
-2.00 / -4.21%
|
46.40
|
46.85
|
45.10
|
45.50
|
45.80
|
45.50
|
2,337,800
|
|
|
8/2/2024
|
+2.20 / +4.86%
|
45.05
|
47.50
|
44.80
|
47.50
|
45.95
|
47.50
|
2,541,300
|
|
|
8/1/2024
|
-0.60 / -1.31%
|
46.10
|
46.60
|
45.30
|
45.30
|
46.21
|
45.30
|
2,571,700
|
|
|
7/31/2024
|
-1.20 / -2.55%
|
47.10
|
47.80
|
45.80
|
45.90
|
46.73
|
45.90
|
3,183,900
|
|
|
7/30/2024
|
-0.70 / -1.46%
|
47.50
|
48.30
|
46.55
|
47.10
|
47.41
|
47.10
|
1,699,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
48.70
|
48.70
|
47.30
|
47.80
|
47.85
|
47.80
|
1,352,000
|
|
|
7/26/2024
|
+1.45 / +3.13%
|
46.35
|
48.15
|
46.35
|
47.80
|
47.40
|
47.80
|
3,342,100
|
|
|
7/25/2024
|
-0.15 / -0.32%
|
46.00
|
46.70
|
45.45
|
46.35
|
46.05
|
46.35
|
1,152,000
|
|
|
7/24/2024
|
+1.00 / +2.20%
|
45.05
|
46.50
|
44.10
|
46.50
|
45.08
|
46.50
|
3,363,700
|
|
|
7/23/2024
|
-0.85 / -1.83%
|
46.40
|
47.20
|
45.20
|
45.50
|
46.26
|
45.50
|
2,257,300
|
|
|
7/22/2024
|
-0.55 / -1.17%
|
46.80
|
46.80
|
45.45
|
46.35
|
46.03
|
46.35
|
2,144,800
|
|
|
7/19/2024
|
-0.60 / -1.26%
|
47.50
|
47.80
|
46.10
|
46.90
|
46.98
|
46.90
|
2,054,700
|
|
|
7/18/2024
|
+2.50 / +5.56%
|
45.40
|
47.50
|
45.00
|
47.50
|
46.14
|
47.50
|
2,699,500
|
|
|
7/17/2024
|
-2.10 / -4.46%
|
47.10
|
47.10
|
43.85
|
45.00
|
45.73
|
45.00
|
3,843,300
|
|
|
7/16/2024
|
-0.90 / -1.88%
|
48.40
|
48.40
|
47.10
|
47.10
|
47.71
|
47.10
|
2,075,700
|
|
|
7/15/2024
|
+1.70 / +3.67%
|
46.70
|
48.00
|
46.55
|
48.00
|
47.41
|
48.00
|
2,714,500
|
|
|
7/12/2024
|
-0.50 / -1.07%
|
46.90
|
47.20
|
46.10
|
46.30
|
46.51
|
46.30
|
1,817,400
|
|
|
7/11/2024
|
+0.25 / +0.54%
|
46.65
|
46.90
|
46.10
|
46.80
|
46.54
|
46.80
|
2,440,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|