|
Closing price on 11/18/2015
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
13,080 |
| Split-adjusted Price |
3.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.78
|
3.80
|
13,080
|
|
|
11/17/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
76,040
|
|
|
11/16/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
55,580
|
|
|
11/13/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.60
|
3.80
|
24,420
|
|
|
11/12/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
27,320
|
|
|
11/11/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
60
|
|
|
11/10/2015
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.62
|
3.70
|
57,230
|
|
|
11/9/2015
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.74
|
3.80
|
39,280
|
|
|
11/6/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.80
|
62,310
|
|
|
11/5/2015
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.67
|
3.80
|
122,710
|
|
|
11/4/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.65
|
3.60
|
24,540
|
|
|
11/3/2015
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.59
|
3.70
|
13,920
|
|
|
11/2/2015
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
8,010
|
|
|
10/30/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
7,210
|
|
|
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
|
|
|