|
Closing price on 9/7/2017
|
|
| Open |
67.00 |
| High |
67.30 |
| Low |
66.80 |
| Volume |
600,970 |
| Split-adjusted Price |
50.62 |
|
|
PLX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.20 / -0.30%
|
67.00
|
67.30
|
66.80
|
66.80
|
66.99
|
50.62
|
600,970
|
|
|
9/6/2017
|
0.00 / 0.00%
|
67.00
|
67.30
|
66.50
|
67.00
|
66.97
|
50.77
|
545,730
|
|
|
9/5/2017
|
+0.20 / +0.30%
|
67.50
|
67.90
|
66.90
|
67.00
|
67.25
|
50.77
|
827,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
66.80
|
67.10
|
66.20
|
66.80
|
66.63
|
50.62
|
257,100
|
|
|
8/31/2017
|
-0.20 / -0.30%
|
67.00
|
67.70
|
66.60
|
66.80
|
67.07
|
50.62
|
423,980
|
|
|
8/30/2017
|
-1.00 / -1.47%
|
67.70
|
68.00
|
67.00
|
67.00
|
67.39
|
50.77
|
377,560
|
|
|
8/29/2017
|
-0.30 / -0.44%
|
68.10
|
68.70
|
67.80
|
68.00
|
68.34
|
51.53
|
564,800
|
|
|
8/28/2017
|
+0.80 / +1.19%
|
67.50
|
68.50
|
67.30
|
68.30
|
68.12
|
51.76
|
959,860
|
|
|
8/25/2017
|
-0.10 / -0.15%
|
67.60
|
68.40
|
67.30
|
67.50
|
67.80
|
51.15
|
521,000
|
|
|
8/24/2017
|
+0.90 / +1.35%
|
66.60
|
67.80
|
66.40
|
67.60
|
67.40
|
51.23
|
1,065,230
|
|
|
8/23/2017
|
0.00 / 0.00%
|
66.30
|
66.80
|
66.20
|
66.70
|
66.50
|
50.54
|
303,940
|
|
|
8/22/2017
|
-0.60 / -0.89%
|
67.70
|
67.80
|
66.30
|
66.70
|
67.04
|
50.54
|
411,800
|
|
|
8/21/2017
|
+1.20 / +1.82%
|
67.00
|
67.90
|
66.80
|
67.30
|
67.45
|
51.00
|
1,645,250
|
|
|
8/18/2017
|
+0.30 / +0.46%
|
65.80
|
66.40
|
65.70
|
66.10
|
66.04
|
50.09
|
307,630
|
|
|
8/17/2017
|
-0.30 / -0.45%
|
66.10
|
66.30
|
65.80
|
65.80
|
66.09
|
49.86
|
222,030
|
|
|
8/16/2017
|
-0.20 / -0.30%
|
66.30
|
66.70
|
65.50
|
66.10
|
66.39
|
50.09
|
598,890
|
|
|
8/15/2017
|
+0.30 / +0.45%
|
66.30
|
66.30
|
65.50
|
66.30
|
66.00
|
50.24
|
289,720
|
|
|
8/14/2017
|
+1.50 / +2.33%
|
64.50
|
66.20
|
64.20
|
66.00
|
65.50
|
50.01
|
284,910
|
|
|
8/11/2017
|
-0.70 / -1.07%
|
65.00
|
65.90
|
64.20
|
64.50
|
64.83
|
48.88
|
206,140
|
|
|
8/10/2017
|
-0.60 / -0.91%
|
65.00
|
66.00
|
64.80
|
65.20
|
65.32
|
49.41
|
303,290
|
|
|
8/9/2017
|
-1.70 / -2.52%
|
67.50
|
68.00
|
65.50
|
65.80
|
66.17
|
49.86
|
719,190
|
|
|
8/8/2017
|
+0.70 / +1.05%
|
66.80
|
69.00
|
66.80
|
67.50
|
67.90
|
51.15
|
1,367,990
|
|
|
8/7/2017
|
+3.20 / +5.03%
|
63.60
|
66.80
|
63.50
|
66.80
|
65.80
|
50.62
|
1,668,590
|
|
|
8/4/2017
|
+0.60 / +0.95%
|
62.80
|
63.90
|
62.70
|
63.60
|
63.38
|
48.20
|
535,090
|
|
|
8/3/2017
|
-0.20 / -0.32%
|
63.00
|
63.20
|
62.70
|
63.00
|
62.92
|
47.74
|
351,860
|
|
|
8/2/2017
|
+0.20 / +0.32%
|
62.80
|
63.50
|
62.10
|
63.20
|
63.05
|
47.89
|
367,480
|
|
|
8/1/2017
|
+0.20 / +0.32%
|
62.20
|
63.70
|
62.20
|
63.00
|
62.85
|
47.74
|
440,960
|
|
|
7/31/2017
|
-1.40 / -2.18%
|
64.00
|
64.00
|
62.80
|
62.80
|
63.32
|
47.59
|
291,180
|
|
|
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
|
|
|