|
Closing price on 1/4/2019
|
|
| Open |
1.61 |
| High |
1.61 |
| Low |
1.52 |
| Volume |
3,100 |
| Split-adjusted Price |
1.52 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2019
|
0.00 / 0.00%
|
1.61
|
1.61
|
1.52
|
1.52
|
1.57
|
1.52
|
3,100
|
|
|
1/3/2019
|
-0.10 / -6.17%
|
1.61
|
1.61
|
1.52
|
1.52
|
1.57
|
1.52
|
3,660
|
|
|
1/2/2019
|
0.00 / 0.00%
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
0
|
|
|
12/28/2018
|
-0.12 / -6.90%
|
1.70
|
1.74
|
1.62
|
1.62
|
1.67
|
1.62
|
460
|
|
|
12/27/2018
|
+0.06 / +3.57%
|
1.59
|
1.74
|
1.59
|
1.74
|
1.67
|
1.74
|
410
|
|
|
12/26/2018
|
0.00 / 0.00%
|
1.58
|
1.68
|
1.58
|
1.68
|
1.63
|
1.68
|
5,730
|
|
|
12/25/2018
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.58
|
1.68
|
1.58
|
1.68
|
13,900
|
|
|
12/24/2018
|
-0.07 / -4.00%
|
1.70
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
690
|
|
|
12/21/2018
|
+0.07 / +4.17%
|
1.59
|
1.75
|
1.57
|
1.75
|
1.58
|
1.75
|
13,270
|
|
|
12/20/2018
|
0.00 / 0.00%
|
1.68
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
3,330
|
|
|
12/19/2018
|
-0.06 / -3.45%
|
1.74
|
1.74
|
1.63
|
1.68
|
1.65
|
1.68
|
5,460
|
|
|
12/18/2018
|
+0.08 / +4.82%
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
100
|
|
|
12/17/2018
|
-0.09 / -5.14%
|
1.80
|
1.80
|
1.66
|
1.66
|
1.68
|
1.66
|
4,770
|
|
|
12/14/2018
|
+0.02 / +1.16%
|
1.76
|
1.78
|
1.67
|
1.75
|
1.71
|
1.75
|
14,060
|
|
|
12/13/2018
|
-0.09 / -4.95%
|
1.83
|
1.83
|
1.73
|
1.73
|
1.77
|
1.73
|
7,930
|
|
|
12/12/2018
|
+0.01 / +0.55%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
560
|
|
|
12/11/2018
|
+0.10 / +5.85%
|
1.71
|
1.82
|
1.71
|
1.81
|
1.77
|
1.81
|
20,360
|
|
|
12/10/2018
|
-0.07 / -3.93%
|
1.88
|
1.88
|
1.70
|
1.71
|
1.73
|
1.71
|
42,200
|
|
|
12/7/2018
|
-0.09 / -4.81%
|
1.87
|
1.87
|
1.78
|
1.78
|
1.78
|
1.78
|
220
|
|
|
12/6/2018
|
-0.01 / -0.53%
|
1.79
|
1.88
|
1.75
|
1.87
|
1.78
|
1.87
|
10,660
|
|
|
12/5/2018
|
+0.06 / +3.30%
|
1.89
|
1.89
|
1.88
|
1.88
|
1.88
|
1.88
|
170
|
|
|
12/4/2018
|
-0.06 / -3.19%
|
1.88
|
1.89
|
1.82
|
1.82
|
1.83
|
1.82
|
2,730
|
|
|
12/3/2018
|
+0.10 / +5.62%
|
1.88
|
1.89
|
1.80
|
1.88
|
1.83
|
1.88
|
8,750
|
|
|
11/30/2018
|
-0.02 / -1.11%
|
1.80
|
1.80
|
1.78
|
1.78
|
1.78
|
1.78
|
14,570
|
|
|
11/29/2018
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.87
|
1.80
|
3,740
|
|
|
11/28/2018
|
-0.03 / -1.55%
|
1.89
|
1.90
|
1.81
|
1.90
|
1.88
|
1.90
|
1,230
|
|
|
11/27/2018
|
+0.01 / +0.52%
|
1.81
|
1.94
|
1.81
|
1.93
|
1.89
|
1.93
|
20,120
|
|
|
11/26/2018
|
+0.10 / +5.49%
|
1.93
|
1.93
|
1.80
|
1.92
|
1.90
|
1.92
|
320
|
|
|
11/23/2018
|
-0.09 / -4.71%
|
1.82
|
1.95
|
1.80
|
1.82
|
1.85
|
1.82
|
1,140
|
|
|
11/22/2018
|
+0.05 / +2.69%
|
1.97
|
1.97
|
1.78
|
1.91
|
1.91
|
1.91
|
5,460
|
|
|