|
Closing price on 1/30/2018
|
|
| Open |
4.85 |
| High |
4.88 |
| Low |
4.54 |
| Volume |
74,640 |
| Split-adjusted Price |
4.75 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.13 / -2.66%
|
4.85
|
4.88
|
4.54
|
4.75
|
4.70
|
4.75
|
74,640
|
|
|
1/29/2018
|
+0.23 / +4.95%
|
4.65
|
4.89
|
4.40
|
4.88
|
4.71
|
4.88
|
2,080
|
|
|
1/26/2018
|
-0.05 / -1.06%
|
4.70
|
4.70
|
4.65
|
4.65
|
4.67
|
4.65
|
49,430
|
|
|
1/25/2018
|
-0.29 / -5.81%
|
4.99
|
4.99
|
4.68
|
4.70
|
4.76
|
4.70
|
79,040
|
|
|
1/22/2018
|
+0.25 / +5.27%
|
4.78
|
5.05
|
4.78
|
4.99
|
4.94
|
4.99
|
81,920
|
|
|
1/19/2018
|
+0.01 / +0.21%
|
4.70
|
4.79
|
4.69
|
4.74
|
4.69
|
4.74
|
46,220
|
|
|
1/18/2018
|
-0.12 / -2.47%
|
4.64
|
4.85
|
4.60
|
4.73
|
4.64
|
4.73
|
80,990
|
|
|
1/17/2018
|
0.00 / 0.00%
|
4.85
|
4.95
|
4.60
|
4.85
|
4.84
|
4.85
|
69,860
|
|
|
1/16/2018
|
-0.34 / -6.55%
|
5.19
|
5.19
|
4.83
|
4.85
|
4.91
|
4.85
|
142,910
|
|
|
1/15/2018
|
+0.27 / +5.49%
|
5.25
|
5.25
|
4.92
|
5.19
|
5.15
|
5.19
|
264,300
|
|
|
1/12/2018
|
+0.32 / +6.96%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
113,830
|
|
|
1/11/2018
|
+0.30 / +6.98%
|
4.49
|
4.60
|
4.45
|
4.60
|
4.53
|
4.60
|
243,480
|
|
|
1/10/2018
|
0.00 / 0.00%
|
4.39
|
4.50
|
4.21
|
4.30
|
4.36
|
4.30
|
190,850
|
|
|
1/9/2018
|
0.00 / 0.00%
|
4.23
|
4.30
|
4.20
|
4.30
|
4.21
|
4.30
|
28,240
|
|
|
1/8/2018
|
-0.05 / -1.15%
|
4.40
|
4.40
|
4.21
|
4.30
|
4.27
|
4.30
|
65,340
|
|
|
1/5/2018
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.26
|
4.35
|
4.32
|
4.35
|
44,910
|
|
|
1/4/2018
|
-0.05 / -1.14%
|
4.30
|
4.50
|
4.20
|
4.35
|
4.30
|
4.35
|
42,810
|
|
|
1/3/2018
|
+0.13 / +3.04%
|
4.50
|
4.56
|
4.20
|
4.40
|
4.33
|
4.40
|
51,990
|
|
|
1/2/2018
|
-0.31 / -6.77%
|
4.50
|
4.68
|
4.27
|
4.27
|
4.38
|
4.27
|
115,400
|
|
|
12/29/2017
|
-0.02 / -0.43%
|
4.75
|
4.75
|
4.41
|
4.58
|
4.59
|
4.58
|
17,430
|
|
|
12/28/2017
|
+0.10 / +2.22%
|
4.56
|
4.70
|
4.41
|
4.60
|
4.55
|
4.60
|
16,050
|
|
|
12/27/2017
|
+0.20 / +4.65%
|
4.48
|
4.60
|
4.36
|
4.50
|
4.45
|
4.50
|
91,460
|
|
|
12/26/2017
|
0.00 / 0.00%
|
4.13
|
4.54
|
4.13
|
4.30
|
4.39
|
4.30
|
76,090
|
|
|
12/25/2017
|
+0.07 / +1.65%
|
4.30
|
4.35
|
4.11
|
4.30
|
4.19
|
4.30
|
34,400
|
|
|
12/22/2017
|
-0.26 / -5.79%
|
4.49
|
4.49
|
4.23
|
4.23
|
4.31
|
4.23
|
2,320
|
|
|
12/21/2017
|
0.00 / 0.00%
|
4.59
|
4.59
|
4.18
|
4.49
|
4.41
|
4.49
|
28,360
|
|
|
12/20/2017
|
+0.29 / +6.90%
|
3.95
|
4.49
|
3.95
|
4.49
|
4.41
|
4.49
|
193,220
|
|
|
12/19/2017
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.13
|
4.20
|
19,870
|
|
|
12/18/2017
|
+0.20 / +4.76%
|
4.20
|
4.47
|
4.20
|
4.40
|
4.32
|
4.40
|
2,950
|
|
|
12/15/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
3.95
|
4.20
|
4.09
|
4.20
|
22,960
|
|
|