PLX TECHNOLOGY $4.44

down -0.06


22/5/2013 04:22 PM  |  NASDAQ : PLXT  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PLXT historical data

Date Open High Low Close Volume
5/22/2013 4.50 4.55 4.42 4.44 3028
5/21/2013 4.50 4.54 4.48 4.50 2231
5/20/2013 4.51 4.54 4.47 4.49 3256
5/17/2013 4.58 4.58 4.49 4.57 1705
5/16/2013 4.43 4.56 4.42 4.55 1859
5/15/2013 4.39 4.46 4.37 4.46 2854
5/14/2013 4.45 4.47 4.40 4.42 2116
5/13/2013 4.48 4.49 4.40 4.45 907
5/10/2013 4.49 4.50 4.44 4.48 1924
5/9/2013 4.44 4.50 4.44 4.47 931
5/8/2013 4.45 4.49 4.41 4.46 1505
5/7/2013 4.45 4.49 4.38 4.47 2480
5/6/2013 4.55 4.61 4.36 4.43 2278
5/3/2013 4.54 4.69 4.52 4.54 3015
5/2/2013 4.48 4.54 4.39 4.47 1711
5/1/2013 4.64 4.68 4.41 4.46 5049
4/30/2013 4.74 4.75 4.66 4.67 2559
4/29/2013 4.75 4.78 4.65 4.72 2412
4/26/2013 4.68 4.76 4.61 4.74 6637
4/25/2013 4.75 4.80 4.68 4.71 2971
4/24/2013 4.72 4.80 4.70 4.75 3713
4/23/2013 4.67 4.82 4.61 4.75 3518
4/22/2013 4.41 4.49 4.36 4.40 5631
4/19/2013 4.38 4.52 4.35 4.46 5498
4/18/2013 4.42 4.56 4.31 4.36 4614
4/17/2013 4.53 4.56 4.37 4.41 6683
4/16/2013 4.60 4.63 4.50 4.56 2480
4/15/2013 4.62 4.72 4.47 4.55 5737
4/12/2013 4.74 4.75 4.59 4.69 2208
4/11/2013 4.67 4.81 4.66 4.76 5362
4/10/2013 4.63 4.70 4.54 4.69 1596
4/9/2013 4.50 4.65 4.48 4.62 2299
4/8/2013 4.51 4.51 4.42 4.48 2582
4/5/2013 4.43 4.50 4.39 4.48 3048
4/4/2013 4.37 4.52 4.35 4.51 4422
4/3/2013 4.47 4.47 4.31 4.37 8153
4/2/2013 4.58 4.58 4.42 4.47 3721
4/1/2013 4.56 4.60 4.47 4.55 4421
3/28/2013 4.52 4.57 4.48 4.56 3350
3/27/2013 4.40 4.58 4.38 4.51 3498
3/26/2013 4.49 4.54 4.40 4.41 3843
3/25/2013 4.53 4.58 4.40 4.44 3164
3/22/2013 4.49 4.54 4.49 4.51 1475
3/21/2013 4.45 4.54 4.43 4.48 3205
3/20/2013 4.50 4.58 4.45 4.45 2711
3/19/2013 4.45 4.55 4.40 4.45 5548
3/18/2013 4.62 4.64 4.39 4.46 3011
3/15/2013 4.70 4.73 4.65 4.70 5494
3/14/2013 4.77 4.81 4.64 4.71 2487
3/13/2013 4.79 4.84 4.71 4.78 1267
3/12/2013 4.77 4.84 4.74 4.82 1928
3/11/2013 4.78 4.80 4.69 4.80 3865
3/8/2013 4.79 4.81 4.72 4.78 4605
3/7/2013 4.81 4.83 4.72 4.74 3121
3/6/2013 4.81 4.85 4.74 4.82 3181
3/5/2013 4.70 4.81 4.69 4.80 2237
3/4/2013 4.74 4.74 4.59 4.68 3071
3/1/2013 4.68 4.81 4.57 4.77 2663
2/28/2013 4.79 4.79 4.71 4.75 2579
2/27/2013 4.59 4.84 4.58 4.81 2608
2/26/2013 4.57 4.66 4.55 4.60 1635
2/25/2013 4.66 4.66 4.46 4.55 3696
2/22/2013 4.71 4.75 4.60 4.67 2896
2/21/2013 4.85 4.85 4.69 4.70 2897
2/20/2013 4.95 5.03 4.81 4.86 2679
2/19/2013 5.07 5.15 4.92 4.99 5787
2/15/2013 5.12 5.12 5.06 5.07 3640
2/14/2013 4.96 5.11 4.95 5.11 4401
2/13/2013 4.95 5.00 4.87 5.00 5919
2/12/2013 4.90 5.00 4.89 4.94 3319
2/11/2013 4.94 4.97 4.92 4.94 2037
2/8/2013 4.93 4.97 4.89 4.96 2677
2/7/2013 4.87 4.93 4.81 4.93 3375
2/6/2013 4.84 4.94 4.79 4.89 3406
2/5/2013 4.80 4.89 4.73 4.85 3824
2/4/2013 4.78 4.94 4.78 4.79 5354
2/1/2013 4.70 4.88 4.64 4.84 5409
1/31/2013 4.61 4.71 4.50 4.66 4523
1/30/2013 4.60 4.75 4.22 4.63 6202
1/29/2013 5.10 5.13 4.68 4.68 13720
1/28/2013 4.80 4.89 4.64 4.68 8465
1/25/2013 4.53 4.80 4.52 4.79 9118
1/24/2013 4.52 4.57 4.47 4.53 6771
1/23/2013 4.44 4.55 4.44 4.53 6221
1/22/2013 4.46 4.48 4.39 4.39 3516
1/18/2013 4.49 4.59 4.36 4.46 8178
1/17/2013 4.50 4.52 4.24 4.46 6751
1/16/2013 4.50 4.53 4.38 4.51 13042
1/15/2013 4.24 4.32 4.23 4.26 5785
1/14/2013 4.27 4.29 4.22 4.28 4419
1/11/2013 4.10 4.36 4.08 4.28 7072
1/10/2013 4.06 4.10 4.01 4.09 6637
1/9/2013 3.99 4.06 3.98 4.05 5332
1/8/2013 4.00 4.05 3.95 3.99 5876
1/7/2013 3.93 4.01 3.87 3.99 4686
1/4/2013 3.98 4.00 3.95 3.97 3204
1/3/2013 3.83 4.02 3.81 3.98 5637
1/2/2013 3.75 3.85 3.71 3.81 11067
12/31/2012 3.63 3.64 3.58 3.63 5778
12/28/2012 3.63 3.65 3.55 3.60 6361
Marketplace
Trading Center