|
Closing price on 4/18/2018
|
|
| Open |
3.06 |
| High |
3.06 |
| Low |
3.00 |
| Volume |
30,760 |
| Split-adjusted Price |
3.06 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.06
|
3.06
|
3.00
|
3.06
|
3.02
|
3.06
|
30,760
|
|
|
4/17/2018
|
-0.02 / -0.65%
|
3.02
|
3.06
|
3.02
|
3.06
|
3.04
|
3.06
|
10,320
|
|
|
4/16/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.04
|
3.08
|
3.09
|
3.08
|
15,210
|
|
|
4/13/2018
|
-0.02 / -0.65%
|
3.10
|
3.14
|
3.01
|
3.08
|
3.09
|
3.08
|
26,550
|
|
|
4/12/2018
|
0.00 / 0.00%
|
3.24
|
3.24
|
3.03
|
3.10
|
3.19
|
3.10
|
7,530
|
|
|
4/11/2018
|
+0.04 / +1.31%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
44,230
|
|
|
4/10/2018
|
-0.14 / -4.38%
|
3.20
|
3.20
|
3.05
|
3.06
|
3.12
|
3.06
|
21,810
|
|
|
4/9/2018
|
-0.12 / -3.61%
|
3.40
|
3.40
|
3.09
|
3.20
|
3.21
|
3.20
|
42,390
|
|
|
4/6/2018
|
-0.01 / -0.30%
|
3.43
|
3.43
|
3.25
|
3.32
|
3.29
|
3.32
|
31,960
|
|
|
4/5/2018
|
-0.02 / -0.60%
|
3.44
|
3.50
|
3.30
|
3.33
|
3.33
|
3.33
|
34,540
|
|
|
4/4/2018
|
0.00 / 0.00%
|
3.56
|
3.57
|
3.30
|
3.35
|
3.31
|
3.35
|
98,120
|
|
|
4/3/2018
|
-0.09 / -2.62%
|
3.44
|
3.44
|
3.30
|
3.35
|
3.39
|
3.35
|
23,860
|
|
|
4/2/2018
|
-0.04 / -1.15%
|
3.48
|
3.70
|
3.43
|
3.44
|
3.47
|
3.44
|
40,950
|
|
|
3/30/2018
|
-0.12 / -3.33%
|
3.60
|
3.69
|
3.48
|
3.48
|
3.57
|
3.48
|
26,600
|
|
|
3/29/2018
|
-0.19 / -5.01%
|
3.70
|
3.79
|
3.54
|
3.60
|
3.58
|
3.60
|
62,840
|
|
|
3/28/2018
|
0.00 / 0.00%
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3.79
|
3,890
|
|
|
3/27/2018
|
+0.23 / +6.46%
|
3.52
|
3.80
|
3.52
|
3.79
|
3.58
|
3.79
|
42,440
|
|
|
3/26/2018
|
-0.25 / -6.56%
|
3.80
|
3.84
|
3.56
|
3.56
|
3.63
|
3.56
|
27,250
|
|
|
3/23/2018
|
-0.09 / -2.31%
|
3.76
|
3.89
|
3.74
|
3.81
|
3.77
|
3.81
|
24,130
|
|
|
3/22/2018
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.80
|
3.90
|
3.81
|
3.90
|
11,560
|
|
|
3/21/2018
|
+0.05 / +1.30%
|
3.86
|
4.00
|
3.80
|
3.90
|
3.86
|
3.90
|
39,330
|
|
|
3/20/2018
|
-0.05 / -1.28%
|
3.90
|
3.90
|
3.65
|
3.85
|
3.75
|
3.85
|
15,180
|
|
|
3/19/2018
|
+0.01 / +0.26%
|
3.91
|
3.91
|
3.73
|
3.90
|
3.75
|
3.90
|
21,310
|
|
|
3/16/2018
|
-0.01 / -0.26%
|
3.97
|
3.97
|
3.89
|
3.89
|
3.91
|
3.89
|
25,560
|
|
|
3/15/2018
|
+0.14 / +3.72%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
15,160
|
|
|
3/14/2018
|
-0.22 / -5.53%
|
3.91
|
3.91
|
3.76
|
3.76
|
3.81
|
3.76
|
60,160
|
|
|
3/13/2018
|
+0.08 / +2.05%
|
4.12
|
4.12
|
3.80
|
3.98
|
3.82
|
3.98
|
42,700
|
|
|
3/12/2018
|
-0.19 / -4.65%
|
3.92
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
22,480
|
|
|
3/9/2018
|
-0.01 / -0.24%
|
4.00
|
4.09
|
4.00
|
4.09
|
4.05
|
4.09
|
11,230
|
|
|
3/8/2018
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.91
|
4.10
|
15,090
|
|
|