|
Closing price on 10/9/2017
|
|
| Open |
4.11 |
| High |
4.11 |
| Low |
3.91 |
| Volume |
21,430 |
| Split-adjusted Price |
4.09 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.02 / -0.49%
|
4.11
|
4.11
|
3.91
|
4.09
|
4.02
|
4.09
|
21,430
|
|
|
10/6/2017
|
+0.01 / +0.24%
|
4.20
|
4.20
|
4.10
|
4.11
|
4.15
|
4.11
|
1,560
|
|
|
10/5/2017
|
-0.05 / -1.20%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.02
|
4.10
|
8,200
|
|
|
10/4/2017
|
-0.04 / -0.95%
|
4.03
|
4.19
|
4.03
|
4.15
|
4.17
|
4.15
|
8,400
|
|
|
10/3/2017
|
-0.01 / -0.24%
|
4.40
|
4.40
|
3.92
|
4.19
|
4.07
|
4.19
|
9,080
|
|
|
10/2/2017
|
-0.10 / -2.33%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.06
|
4.20
|
54,440
|
|
|
9/29/2017
|
-0.05 / -1.15%
|
4.35
|
4.65
|
4.20
|
4.30
|
4.28
|
4.30
|
35,520
|
|
|
9/28/2017
|
+0.10 / +2.35%
|
4.45
|
4.49
|
4.15
|
4.35
|
4.22
|
4.35
|
29,650
|
|
|
9/27/2017
|
-0.09 / -2.07%
|
4.34
|
4.34
|
4.22
|
4.25
|
4.27
|
4.25
|
14,770
|
|
|
9/26/2017
|
+0.18 / +4.33%
|
4.10
|
4.45
|
4.10
|
4.34
|
4.30
|
4.34
|
46,040
|
|
|
9/25/2017
|
-0.02 / -0.48%
|
4.20
|
4.20
|
4.16
|
4.16
|
4.18
|
4.16
|
1,530
|
|
|
9/22/2017
|
-0.02 / -0.48%
|
4.20
|
4.20
|
3.91
|
4.18
|
4.12
|
4.18
|
5,100
|
|
|
9/21/2017
|
+0.19 / +4.74%
|
4.23
|
4.23
|
4.02
|
4.20
|
4.11
|
4.20
|
19,700
|
|
|
9/20/2017
|
-0.24 / -5.65%
|
4.29
|
4.29
|
4.01
|
4.01
|
4.13
|
4.01
|
23,230
|
|
|
9/19/2017
|
+0.09 / +2.16%
|
4.20
|
4.30
|
4.15
|
4.25
|
4.20
|
4.25
|
11,180
|
|
|
9/18/2017
|
+0.27 / +6.94%
|
3.90
|
4.16
|
3.90
|
4.16
|
4.12
|
4.16
|
132,970
|
|
|
9/15/2017
|
-0.01 / -0.26%
|
3.90
|
3.90
|
3.72
|
3.89
|
3.85
|
3.89
|
9,710
|
|
|
9/14/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.81
|
3.90
|
3.88
|
3.90
|
2,750
|
|
|
9/13/2017
|
-0.05 / -1.27%
|
3.90
|
3.98
|
3.90
|
3.90
|
3.92
|
3.90
|
14,900
|
|
|
9/12/2017
|
+0.25 / +6.76%
|
3.66
|
3.95
|
3.65
|
3.95
|
3.82
|
3.95
|
23,300
|
|
|
9/11/2017
|
-0.21 / -5.37%
|
3.95
|
3.98
|
3.70
|
3.70
|
3.78
|
3.70
|
21,140
|
|
|
9/8/2017
|
-0.04 / -1.01%
|
3.97
|
3.97
|
3.90
|
3.91
|
3.95
|
3.91
|
23,530
|
|
|
9/7/2017
|
-0.02 / -0.50%
|
3.99
|
3.99
|
3.95
|
3.95
|
3.97
|
3.95
|
1,480
|
|
|
9/6/2017
|
+0.06 / +1.53%
|
3.98
|
3.98
|
3.88
|
3.97
|
3.93
|
3.97
|
13,230
|
|
|
9/5/2017
|
-0.05 / -1.26%
|
3.96
|
4.00
|
3.90
|
3.91
|
3.96
|
3.91
|
18,420
|
|
|
9/1/2017
|
-0.04 / -1.00%
|
3.95
|
4.08
|
3.95
|
3.96
|
3.95
|
3.96
|
5,820
|
|
|
8/31/2017
|
-0.09 / -2.20%
|
4.10
|
4.10
|
3.95
|
4.00
|
3.98
|
4.00
|
32,200
|
|
|
8/30/2017
|
+0.09 / +2.25%
|
4.25
|
4.25
|
3.97
|
4.09
|
4.01
|
4.09
|
12,470
|
|
|
8/29/2017
|
-0.14 / -3.38%
|
3.91
|
4.14
|
3.91
|
4.00
|
4.02
|
4.00
|
40,090
|
|
|
8/28/2017
|
+0.11 / +2.73%
|
4.10
|
4.28
|
3.96
|
4.14
|
4.11
|
4.14
|
21,170
|
|
|