|
Closing price on 12/3/2015
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
18,570 |
| Split-adjusted Price |
3.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|