|
Closing price on 3/24/2015
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
29,790 |
| Split-adjusted Price |
3.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
29,790
|
|
|
3/23/2015
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
59,040
|
|
|
3/20/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.05
|
4.10
|
48,730
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
102,580
|
|
|
3/18/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
16,600
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
9,150
|
|
|
3/16/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
26,790
|
|
|
3/13/2015
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
277,190
|
|
|
3/12/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
65,880
|
|
|
3/11/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
14,460
|
|
|
3/10/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
16,270
|
|
|
3/9/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
143,650
|
|
|
3/6/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
4.10
|
42,220
|
|
|
3/5/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
67,930
|
|
|
3/4/2015
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
4.00
|
4.00
|
4.00
|
141,680
|
|
|
3/3/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
141,180
|
|
|
3/2/2015
|
-0.20 / -4.65%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
135,530
|
|
|
2/27/2015
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
170,580
|
|
|
2/26/2015
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
156,940
|
|
|
2/25/2015
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
128,730
|
|
|
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
|
|
|