|
Closing price on 10/29/2015
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
11,100 |
| Split-adjusted Price |
3.70 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.69
|
3.70
|
11,100
|
|
|
10/28/2015
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.63
|
3.60
|
30,610
|
|
|
10/27/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.64
|
3.80
|
20,340
|
|
|
10/26/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
10,340
|
|
|
10/23/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.87
|
3.80
|
50,140
|
|
|
10/22/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.75
|
3.80
|
57,850
|
|
|
10/21/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
47,840
|
|
|
10/20/2015
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
107,340
|
|
|
10/19/2015
|
+0.10 / +2.50%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.12
|
4.10
|
108,410
|
|
|
10/16/2015
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
175,280
|
|
|
10/15/2015
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
67,640
|
|
|
10/14/2015
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.55
|
3.60
|
73,510
|
|
|
10/13/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
3.40
|
5,900
|
|
|
10/12/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.44
|
3.50
|
26,190
|
|
|
10/9/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
53,180
|
|
|
10/8/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.55
|
3.50
|
18,330
|
|
|
10/7/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
15,950
|
|
|
10/6/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
44,090
|
|
|
10/5/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
90
|
|
|
10/2/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
10/1/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
170
|
|
|
9/30/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
43,330
|
|
|
9/29/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
163,700
|
|
|
9/28/2015
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
2,250
|
|
|
9/25/2015
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
4,010
|
|
|
9/24/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,250
|
|
|
9/23/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10,520
|
|
|
9/22/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
9/21/2015
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.51
|
3.60
|
43,080
|
|
|
9/18/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
20,030
|
|
|