|
Closing price on 12/22/2015
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
53,200 |
| Split-adjusted Price |
4.40 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.41
|
4.40
|
53,200
|
|
|
12/21/2015
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.30
|
4.40
|
4.56
|
4.40
|
161,940
|
|
|
12/18/2015
|
+0.20 / +4.76%
|
4.10
|
4.40
|
4.10
|
4.40
|
4.34
|
4.40
|
310,540
|
|
|
12/17/2015
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.13
|
4.20
|
114,130
|
|
|
12/16/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
207,200
|
|
|
12/15/2015
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.10
|
4.02
|
4.10
|
22,140
|
|
|
12/14/2015
|
+0.10 / +2.50%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
4.10
|
34,200
|
|
|
12/11/2015
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
4.00
|
219,510
|
|
|
12/10/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
54,020
|
|
|
12/9/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
77,720
|
|
|
12/8/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.85
|
3.90
|
8,510
|
|
|
12/7/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
46,240
|
|
|
12/4/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
28,160
|
|
|
12/3/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
18,570
|
|
|
12/2/2015
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
31,180
|
|
|
12/1/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.76
|
3.70
|
26,600
|
|
|
11/30/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.67
|
3.80
|
20,460
|
|
|
11/27/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
12,000
|
|
|
11/26/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
41,340
|
|
|
11/25/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
68,080
|
|
|
11/24/2015
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
59,780
|
|
|
11/23/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
65,740
|
|
|
11/20/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
15,570
|
|
|
11/19/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.80
|
15,140
|
|
|
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
|
|
|