Historical Stock Prices

PLX 
$1.94
*  
0.10
4.9%
Get PLX Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading PLX now
Exchange: AMEX
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 2.03 2.11 1.86 1.94 1,920,280
05/28/2015 2.05 2.14 2.02 2.04 1,029,178
05/27/2015 2.14 2.16 1.9801 2.06 3,009,369
05/26/2015 2.13 2.16 2.11 2.16 164,604
05/22/2015 2.25 2.25 2.14 2.18 560,385
05/21/2015 2.24 2.31 2.11 2.22 1,478,022
05/20/2015 2.25 2.35 2.23 2.24 1,710,307
05/19/2015 2.19 2.3 2.15 2.24 729,831
05/18/2015 2.13 2.2 2.125 2.2 95,120
05/15/2015 2.12 2.16 2.1 2.13 126,593
05/14/2015 2.11 2.12 2.04 2.1 170,691
05/13/2015 2.12 2.13 2.04 2.12 146,488
05/12/2015 2.07 2.13 2.05 2.12 123,071
05/11/2015 2.09 2.14 2.03 2.11 140,215
05/08/2015 2.12 2.2 2.08 2.17 272,138
05/07/2015 2.08 2.13 2.05 2.11 103,453
05/06/2015 2.1 2.17 2.1 2.14 76,419
05/05/2015 2.13 2.15 2.1 2.11 53,373
05/04/2015 2.16 2.19 2.14 2.17 79,013
05/01/2015 2.21 2.21 2.12 2.18 86,712
04/30/2015 2.2 2.23 2.14 2.2 191,872
04/29/2015 2.14 2.24 2.09 2.2 249,403
04/28/2015 2.1 2.16 2.03 2.14 205,016
04/27/2015 2.21 2.23 2.09 2.12 178,790
04/24/2015 2.21 2.3 2.2 2.23 207,414
04/23/2015 2.13 2.29 2.1 2.22 416,235
04/22/2015 2.07 2.13 2.05 2.08 142,354
04/21/2015 2.02 2.11 2.02 2.06 345,181
04/20/2015 1.99 2.06 1.99 2.05 131,265
04/17/2015 2.02 2.05 2 2 119,340
04/16/2015 2.04 2.04 1.99 2.01 139,005
04/15/2015 1.99 2.09 1.99 2.05 138,300
04/14/2015 1.95 2.03 1.94 2.01 190,917
04/13/2015 1.97 2.01 1.96 1.97 259,231
04/10/2015 2.1 2.1 1.98 1.99 261,327
04/09/2015 2 2.1799 2 2.08 269,001
04/08/2015 1.83 2.06 1.83 2 3,096,735
04/07/2015 1.84 1.9 1.81 1.84 267,658
04/06/2015 1.8 1.87 1.7925 1.84 134,971
04/02/2015 1.8 1.83 1.75 1.8 146,713
04/01/2015 1.73 1.82 1.72 1.81 165,355
03/31/2015 1.75 1.85 1.72 1.78 178,668
03/30/2015 1.74 1.81 1.71 1.75 80,814
03/27/2015 1.72 1.79 1.7046 1.77 83,449
03/26/2015 1.71 1.76 1.7 1.73 87,065
03/25/2015 1.76 1.78 1.72 1.73 168,873
03/24/2015 1.731 1.77 1.73 1.76 85,889
03/23/2015 1.76 1.81 1.72 1.72 89,925
03/20/2015 1.79 1.81 1.76 1.76 54,322
03/19/2015 1.74 1.82 1.71 1.79 181,511
03/18/2015 1.75 1.8 1.72 1.75 71,898
03/17/2015 1.76 1.78 1.65 1.72 123,327
03/16/2015 1.75 1.78 1.75 1.77 43,480
03/13/2015 1.76 1.82 1.53 1.75 147,561
03/12/2015 1.86 1.86 1.77 1.82 87,742
03/11/2015 1.85 1.88 1.83 1.85 113,008
03/10/2015 1.87 1.9 1.83 1.88 176,114
03/09/2015 1.86 1.9 1.84 1.87 65,942
03/06/2015 1.85 1.89 1.85 1.88 86,850
03/05/2015 1.89 1.89 1.86 1.86 22,992
03/04/2015 1.9 1.9 1.79 1.87 201,225
03/03/2015 1.88 1.9 1.88 1.9 49,445
03/02/2015 1.92 1.96 1.87 1.87 90,084
02/27/2015 1.92 1.96 1.91 1.92 60,504
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?