|
Closing price on 3/1/2018
|
|
| Open |
4.19 |
| High |
4.19 |
| Low |
4.19 |
| Volume |
1,020 |
| Split-adjusted Price |
4.19 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2018
|
+0.07 / +1.70%
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
4.19
|
1,020
|
|
|
2/28/2018
|
+0.02 / +0.49%
|
4.19
|
4.25
|
4.09
|
4.12
|
4.14
|
4.12
|
102,450
|
|
|
2/27/2018
|
-0.09 / -2.15%
|
4.19
|
4.20
|
4.10
|
4.10
|
4.11
|
4.10
|
26,290
|
|
|
2/26/2018
|
+0.02 / +0.48%
|
4.20
|
4.20
|
4.05
|
4.19
|
4.12
|
4.19
|
46,330
|
|
|
2/23/2018
|
+0.07 / +1.71%
|
4.10
|
4.17
|
4.10
|
4.17
|
4.14
|
4.17
|
32,150
|
|
|
2/22/2018
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.00
|
4.10
|
4.08
|
4.10
|
34,590
|
|
|
2/21/2018
|
+0.10 / +2.50%
|
4.00
|
4.12
|
4.00
|
4.10
|
4.09
|
4.10
|
153,920
|
|
|
2/13/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.95
|
4.00
|
3.98
|
4.00
|
14,840
|
|
|
2/12/2018
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.03
|
4.00
|
14,520
|
|
|
2/9/2018
|
-0.06 / -1.48%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
4.00
|
25,710
|
|
|
2/8/2018
|
-0.01 / -0.25%
|
4.29
|
4.29
|
3.82
|
4.06
|
4.05
|
4.06
|
8,150
|
|
|
2/7/2018
|
+0.08 / +2.01%
|
4.20
|
4.20
|
3.99
|
4.07
|
4.09
|
4.07
|
46,750
|
|
|
2/6/2018
|
-0.29 / -6.78%
|
3.99
|
4.56
|
3.99
|
3.99
|
3.99
|
3.99
|
152,780
|
|
|
2/5/2018
|
-0.32 / -6.96%
|
4.30
|
4.60
|
4.28
|
4.28
|
4.37
|
4.28
|
34,410
|
|
|
2/2/2018
|
-0.09 / -1.92%
|
4.45
|
4.65
|
4.38
|
4.60
|
4.41
|
4.60
|
11,110
|
|
|
2/1/2018
|
+0.19 / +4.22%
|
4.73
|
4.73
|
4.22
|
4.69
|
4.55
|
4.69
|
1,100
|
|
|
1/31/2018
|
-0.25 / -5.26%
|
4.74
|
4.76
|
4.50
|
4.50
|
4.71
|
4.50
|
38,180
|
|
|
1/30/2018
|
-0.13 / -2.66%
|
4.85
|
4.88
|
4.54
|
4.75
|
4.70
|
4.75
|
74,640
|
|
|
1/29/2018
|
+0.23 / +4.95%
|
4.65
|
4.89
|
4.40
|
4.88
|
4.71
|
4.88
|
2,080
|
|
|
1/26/2018
|
-0.05 / -1.06%
|
4.70
|
4.70
|
4.65
|
4.65
|
4.67
|
4.65
|
49,430
|
|
|
1/25/2018
|
-0.29 / -5.81%
|
4.99
|
4.99
|
4.68
|
4.70
|
4.76
|
4.70
|
79,040
|
|
|
1/22/2018
|
+0.25 / +5.27%
|
4.78
|
5.05
|
4.78
|
4.99
|
4.94
|
4.99
|
81,920
|
|
|
1/19/2018
|
+0.01 / +0.21%
|
4.70
|
4.79
|
4.69
|
4.74
|
4.69
|
4.74
|
46,220
|
|
|
1/18/2018
|
-0.12 / -2.47%
|
4.64
|
4.85
|
4.60
|
4.73
|
4.64
|
4.73
|
80,990
|
|
|
1/17/2018
|
0.00 / 0.00%
|
4.85
|
4.95
|
4.60
|
4.85
|
4.84
|
4.85
|
69,860
|
|
|
1/16/2018
|
-0.34 / -6.55%
|
5.19
|
5.19
|
4.83
|
4.85
|
4.91
|
4.85
|
142,910
|
|
|
1/15/2018
|
+0.27 / +5.49%
|
5.25
|
5.25
|
4.92
|
5.19
|
5.15
|
5.19
|
264,300
|
|
|
1/12/2018
|
+0.32 / +6.96%
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
4.92
|
113,830
|
|
|
1/11/2018
|
+0.30 / +6.98%
|
4.49
|
4.60
|
4.45
|
4.60
|
4.53
|
4.60
|
243,480
|
|
|
1/10/2018
|
0.00 / 0.00%
|
4.39
|
4.50
|
4.21
|
4.30
|
4.36
|
4.30
|
190,850
|
|
|