| PLX TECHNOLOGIES Add to My Watchlist | (NSDQ: PLXT) |
| PLX Technology | 4.30 | - (+0.00%) | 112,393 |
| Historical Data for PLXT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.36 | 4.40 | 4.23 | 112,393 | 4.30 | 0.00 0.00% |
| 02/08/10 | 4.40 | 4.42 | 4.21 | 96,606 | 4.30 | -0.11 -2.49% |
| 02/05/10 | 4.27 | 4.45 | 4.10 | 134,377 | 4.41 | +0.17 +4.01% |
| 02/04/10 | 4.52 | 4.55 | 4.21 | 195,683 | 4.24 | -0.34 -7.42% |
| 02/03/10 | 4.57 | 4.67 | 4.36 | 132,133 | 4.58 | +0.01 +0.22% |
| 02/02/10 | 4.66 | 4.77 | 4.56 | 167,514 | 4.57 | -0.11 -2.35% |
| 02/01/10 | 4.48 | 4.82 | 4.33 | 216,308 | 4.68 | +0.24 +5.41% |
| 01/29/10 | 5.00 | 5.02 | 4.29 | 304,215 | 4.44 | -0.36 -7.50% |
| 01/28/10 | 4.97 | 4.98 | 4.56 | 268,572 | 4.80 | -0.11 -2.24% |
| 01/27/10 | 5.13 | 5.22 | 4.80 | 337,775 | 4.91 | -0.17 -3.35% |
| 01/26/10 | 4.48 | 5.14 | 4.47 | 1,455,187 | 5.08 | +1.09 +27.32% |
| 01/25/10 | 3.82 | 4.04 | 3.75 | 168,186 | 3.99 | +0.20 +5.28% |
| 01/22/10 | 3.93 | 4.09 | 3.79 | 87,916 | 3.79 | -0.13 -3.32% |
| 01/21/10 | 4.21 | 4.37 | 3.92 | 214,210 | 3.92 | -0.27 -6.44% |
| 01/20/10 | 4.35 | 4.50 | 4.15 | 111,648 | 4.19 | -0.19 -4.34% |
| 01/19/10 | 4.37 | 4.41 | 4.27 | 108,153 | 4.38 | +0.02 +0.46% |
| 01/18/10 | 4.36 | 4.36 | 4.36 | 0 | 4.36 | 0.00 0.00% |
| 01/15/10 | 4.57 | 4.57 | 4.36 | 133,636 | 4.36 | -0.18 -3.96% |
| 01/14/10 | 4.60 | 4.64 | 4.47 | 44,343 | 4.54 | -0.07 -1.52% |
| 01/13/10 | 4.70 | 4.70 | 4.48 | 78,321 | 4.61 | -0.06 -1.28% |
| 01/12/10 | 4.34 | 4.75 | 4.28 | 297,856 | 4.67 | +0.30 +6.86% |
| 01/11/10 | 4.22 | 4.40 | 4.10 | 102,859 | 4.37 | +0.19 +4.55% |
| 01/08/10 | 3.98 | 4.31 | 3.96 | 248,945 | 4.18 | +0.23 +5.82% |
| 01/07/10 | 3.76 | 3.98 | 3.73 | 109,530 | 3.95 | +0.20 +5.33% |
| 01/06/10 | 3.84 | 3.97 | 3.74 | 276,721 | 3.75 | -0.08 -2.09% |
| 01/05/10 | 3.53 | 3.86 | 3.52 | 187,316 | 3.83 | +0.26 +7.28% |
| 01/04/10 | 3.29 | 3.66 | 3.25 | 149,189 | 3.57 | +0.34 +10.53% |
| 01/01/10 | 3.23 | 3.23 | 3.23 | 0 | 3.23 | 0.00 0.00% |
| 12/31/09 | 3.37 | 3.43 | 3.20 | 227,541 | 3.23 | -0.13 -3.87% |
| 12/30/09 | 3.48 | 3.55 | 3.28 | 203,355 | 3.36 | -0.12 -3.45% |
| 12/29/09 | 3.55 | 3.56 | 3.44 | 213,946 | 3.48 | -0.08 -2.25% |
| 12/28/09 | 3.56 | 3.60 | 3.46 | 119,331 | 3.56 | +0.03 +0.85% |
| 12/25/09 | 3.61 | 3.70 | 3.53 | 33,667 | 3.53 | 0.00 0.00% |
| 12/24/09 | 3.61 | 3.70 | 3.53 | 33,667 | 3.53 | -0.05 -1.40% |
| 12/23/09 | 3.63 | 3.67 | 3.51 | 46,207 | 3.58 | -0.01 -0.28% |
| 12/22/09 | 3.69 | 3.70 | 3.46 | 87,967 | 3.59 | -0.10 -2.71% |
| 12/21/09 | 3.34 | 3.73 | 3.34 | 119,618 | 3.69 | +0.36 +10.81% |
| 12/18/09 | 3.39 | 3.45 | 3.30 | 364,259 | 3.33 | -0.03 -0.89% |
| 12/17/09 | 3.39 | 3.45 | 3.33 | 53,902 | 3.36 | -0.04 -1.18% |
| 12/16/09 | 3.27 | 3.43 | 3.25 | 129,689 | 3.40 | +0.17 +5.26% |
| 12/15/09 | 3.26 | 3.33 | 3.23 | 117,091 | 3.23 | -0.06 -1.82% |
| 12/14/09 | 3.25 | 3.30 | 3.14 | 61,441 | 3.29 | +0.15 +4.78% |
| 12/11/09 | 3.10 | 3.23 | 3.10 | 62,000 | 3.14 | +0.05 +1.62% |
| 12/10/09 | 3.13 | 3.23 | 3.08 | 170,042 | 3.09 | -0.03 -0.96% |
| 12/09/09 | 3.18 | 3.24 | 3.09 | 79,927 | 3.12 | -0.03 -0.95% |
| 12/08/09 | 3.03 | 3.17 | 3.03 | 1,076,828 | 3.15 | +0.04 +1.29% |
| 12/07/09 | 3.10 | 3.14 | 3.10 | 111,032 | 3.11 | 0.00 0.00% |
| 12/04/09 | 3.10 | 3.18 | 3.07 | 554,142 | 3.11 | +0.04 +1.30% |
| 12/03/09 | 3.11 | 3.17 | 3.05 | 132,899 | 3.07 | -0.03 -0.97% |
| 12/02/09 | 3.14 | 3.15 | 3.07 | 91,619 | 3.10 | -0.04 -1.27% |
| \/ Download Data To Spreadsheet | ||||||
