|
Closing price on 3/27/2017
|
|
| Open |
3.88 |
| High |
4.16 |
| Low |
3.88 |
| Volume |
101,720 |
| Split-adjusted Price |
3.88 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.29 / -6.95%
|
3.88
|
4.16
|
3.88
|
3.88
|
3.91
|
3.88
|
101,720
|
|
|
3/24/2017
|
-0.03 / -0.71%
|
4.35
|
4.35
|
3.93
|
4.17
|
4.16
|
4.17
|
24,770
|
|
|
3/23/2017
|
0.00 / 0.00%
|
4.12
|
4.20
|
3.92
|
4.20
|
4.08
|
4.20
|
34,540
|
|
|
3/22/2017
|
+0.09 / +2.19%
|
4.39
|
4.39
|
4.20
|
4.20
|
4.35
|
4.20
|
281,270
|
|
|
3/21/2017
|
+0.26 / +6.75%
|
4.10
|
4.11
|
4.10
|
4.11
|
4.10
|
4.11
|
84,850
|
|
|
3/20/2017
|
+0.25 / +6.94%
|
3.84
|
3.85
|
3.80
|
3.85
|
3.84
|
3.85
|
59,680
|
|
|
3/17/2017
|
+0.23 / +6.82%
|
3.60
|
3.60
|
3.38
|
3.60
|
3.58
|
3.60
|
40,770
|
|
|
3/16/2017
|
-0.25 / -6.91%
|
3.62
|
3.68
|
3.37
|
3.37
|
3.50
|
3.37
|
68,040
|
|
|
3/15/2017
|
-0.18 / -4.74%
|
3.80
|
3.80
|
3.60
|
3.62
|
3.65
|
3.62
|
33,970
|
|
|
3/14/2017
|
-0.11 / -2.81%
|
4.00
|
4.00
|
3.66
|
3.80
|
3.73
|
3.80
|
27,310
|
|
|
3/13/2017
|
-0.08 / -2.01%
|
4.00
|
4.00
|
3.75
|
3.91
|
3.76
|
3.91
|
2,660
|
|
|
3/10/2017
|
+0.11 / +2.84%
|
3.81
|
4.00
|
3.64
|
3.99
|
3.72
|
3.99
|
156,060
|
|
|
3/9/2017
|
-0.12 / -3.00%
|
4.00
|
4.00
|
3.87
|
3.88
|
3.88
|
3.88
|
23,970
|
|
|
3/8/2017
|
+0.02 / +0.50%
|
3.98
|
4.08
|
3.98
|
4.00
|
4.01
|
4.00
|
5,880
|
|
|
3/7/2017
|
-0.12 / -2.93%
|
3.95
|
4.10
|
3.95
|
3.98
|
4.00
|
3.98
|
20,510
|
|
|
3/6/2017
|
-0.08 / -1.91%
|
4.10
|
4.17
|
3.95
|
4.10
|
4.00
|
4.10
|
33,490
|
|
|
3/3/2017
|
-0.01 / -0.24%
|
4.19
|
4.19
|
4.01
|
4.18
|
4.12
|
4.18
|
8,500
|
|
|
3/2/2017
|
+0.05 / +1.21%
|
4.19
|
4.19
|
4.05
|
4.19
|
4.10
|
4.19
|
54,100
|
|
|
3/1/2017
|
+0.14 / +3.50%
|
4.05
|
4.20
|
3.90
|
4.14
|
4.09
|
4.14
|
32,000
|
|
|
2/28/2017
|
-0.18 / -4.31%
|
4.01
|
4.10
|
4.00
|
4.00
|
4.05
|
4.00
|
30,090
|
|
|
2/27/2017
|
0.00 / 0.00%
|
4.06
|
4.18
|
4.00
|
4.18
|
4.09
|
4.18
|
15,880
|
|
|
2/24/2017
|
-0.02 / -0.48%
|
4.10
|
4.28
|
4.03
|
4.18
|
4.12
|
4.18
|
47,600
|
|
|
2/23/2017
|
-0.08 / -1.87%
|
4.28
|
4.28
|
4.11
|
4.20
|
4.22
|
4.20
|
23,680
|
|
|
2/22/2017
|
0.00 / 0.00%
|
4.28
|
4.35
|
4.09
|
4.28
|
4.26
|
4.28
|
28,390
|
|
|
2/21/2017
|
-0.02 / -0.47%
|
4.04
|
4.35
|
4.04
|
4.28
|
4.24
|
4.28
|
27,370
|
|
|
2/20/2017
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.29
|
4.30
|
4.33
|
4.30
|
18,460
|
|
|
2/17/2017
|
0.00 / 0.00%
|
4.01
|
4.40
|
4.00
|
4.30
|
4.18
|
4.30
|
65,820
|
|
|
2/16/2017
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.00
|
4.30
|
4.22
|
4.30
|
44,990
|
|
|
2/15/2017
|
-0.29 / -6.32%
|
4.50
|
4.50
|
4.27
|
4.30
|
4.38
|
4.30
|
64,160
|
|
|
2/14/2017
|
+0.24 / +5.52%
|
4.35
|
4.65
|
4.20
|
4.59
|
4.43
|
4.59
|
40,220
|
|
|