|
Closing price on 2/24/2015
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
16,720 |
| Split-adjusted Price |
3.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
16,720
|
|
|
2/13/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.70
|
3.70
|
22,890
|
|
|
2/12/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
16,840
|
|
|
2/11/2015
|
+0.10 / +2.78%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
1,420
|
|
|
2/10/2015
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
51,920
|
|
|
2/9/2015
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
7,700
|
|
|
2/6/2015
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
29,170
|
|
|
2/5/2015
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
48,410
|
|
|
2/4/2015
|
-0.20 / -5.13%
|
3.80
|
4.00
|
3.70
|
3.70
|
3.70
|
3.70
|
68,260
|
|
|
2/3/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
98,430
|
|
|
2/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
4,930
|
|
|
1/30/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
53,450
|
|
|
1/29/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
13,620
|
|
|
1/28/2015
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
66,060
|
|
|
1/27/2015
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
126,240
|
|
|
1/26/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
58,510
|
|
|
1/23/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
47,890
|
|
|
1/22/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
44,070
|
|
|
1/21/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
131,860
|
|
|
1/20/2015
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
173,690
|
|
|
1/19/2015
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
90,660
|
|
|
1/16/2015
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
86,940
|
|
|
1/15/2015
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
4.00
|
56,540
|
|
|
1/14/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
49,580
|
|
|
1/13/2015
|
-0.10 / -2.44%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
45,200
|
|
|
1/12/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
42,630
|
|
|
1/9/2015
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
50,930
|
|
|
1/8/2015
|
-0.30 / -6.82%
|
4.40
|
4.40
|
4.10
|
4.10
|
4.10
|
4.10
|
77,700
|
|
|
1/7/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
4.40
|
256,180
|
|
|
1/6/2015
|
+0.10 / +2.38%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.30
|
4.30
|
48,310
|
|
|