|
Closing price on 1/27/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
20,870 |
| Split-adjusted Price |
9.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2011
|
+0.40 / +4.21%
|
9.80
|
9.90
|
9.60
|
9.90
|
9.90
|
9.90
|
20,870
|
|
|
1/26/2011
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
9.50
|
40,900
|
|
|
1/25/2011
|
-0.10 / -1.05%
|
9.40
|
9.80
|
9.40
|
9.40
|
9.40
|
9.40
|
13,040
|
|
|
1/24/2011
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
9.50
|
15,370
|
|
|
1/21/2011
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.50
|
9.70
|
9.70
|
9.70
|
34,110
|
|
|
1/20/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
39,100
|
|
|
1/19/2011
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.60
|
10.00
|
10.00
|
10.00
|
39,980
|
|
|
1/18/2011
|
-0.30 / -2.97%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.80
|
17,680
|
|
|
1/17/2011
|
+0.10 / +1.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
56,760
|
|
|
1/14/2011
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.80
|
10.00
|
10.00
|
10.00
|
29,680
|
|
|
1/13/2011
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
9.90
|
27,330
|
|
|
1/12/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
35,090
|
|
|
1/11/2011
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.30
|
9.50
|
9.50
|
9.50
|
56,070
|
|
|
1/10/2011
|
-0.20 / -2.02%
|
9.60
|
10.10
|
9.60
|
9.70
|
9.70
|
9.70
|
19,480
|
|
|
1/7/2011
|
-0.10 / -1.00%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
9.90
|
19,230
|
|
|
1/6/2011
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
22,830
|
|
|
1/5/2011
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.00
|
10.00
|
43,510
|
|
|
1/4/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
17,250
|
|
|
12/31/2010
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
25,950
|
|
|
12/30/2010
|
+0.10 / +1.00%
|
9.80
|
10.40
|
9.80
|
10.10
|
10.10
|
10.10
|
32,940
|
|
|
12/29/2010
|
-0.40 / -3.85%
|
10.60
|
10.60
|
10.00
|
10.00
|
10.00
|
10.00
|
75,620
|
|
|
12/28/2010
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
70,040
|
|
|
12/27/2010
|
+0.20 / +1.98%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
10.30
|
70,990
|
|
|
12/24/2010
|
-0.20 / -1.94%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
10.10
|
28,840
|
|
|
12/23/2010
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
10.30
|
29,120
|
|
|
12/22/2010
|
-0.30 / -2.73%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.70
|
10.70
|
30,620
|
|
|
12/21/2010
|
+0.20 / +1.85%
|
10.80
|
11.30
|
10.30
|
11.00
|
11.00
|
11.00
|
54,950
|
|
|
12/20/2010
|
-0.10 / -0.92%
|
11.20
|
11.20
|
10.50
|
10.80
|
10.80
|
10.80
|
27,120
|
|
|
12/17/2010
|
+0.40 / +3.81%
|
10.50
|
10.90
|
10.40
|
10.90
|
10.90
|
10.90
|
24,620
|
|
|
12/16/2010
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
10.50
|
98,280
|
|
|