Closing price on 4/27/2016
|
|
Open |
5.20 |
High |
5.40 |
Low |
5.20 |
Volume |
372,910 |
Split-adjusted Price |
5.20 |
|
|
PXT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2016
|
+0.10 / +1.96%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.23
|
5.20
|
372,910
|
|
4/26/2016
|
-0.20 / -3.77%
|
5.20
|
5.30
|
5.10
|
5.10
|
5.16
|
5.10
|
228,230
|
|
4/25/2016
|
+0.20 / +3.92%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.33
|
5.30
|
624,180
|
|
4/22/2016
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.70
|
5.10
|
5.04
|
5.10
|
599,850
|
|
4/21/2016
|
+0.10 / +2.04%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
533,250
|
|
4/20/2016
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
430,980
|
|
4/19/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.50
|
4.60
|
4.67
|
4.60
|
131,850
|
|
4/15/2016
|
+0.20 / +4.44%
|
4.50
|
4.80
|
4.50
|
4.70
|
4.75
|
4.70
|
659,010
|
|
4/14/2016
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.54
|
4.50
|
285,970
|
|
4/13/2016
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.38
|
4.40
|
341,870
|
|
4/12/2016
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
19,600
|
|
4/11/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.21
|
4.30
|
48,710
|
|
4/8/2016
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.23
|
4.30
|
48,650
|
|
4/7/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.32
|
4.20
|
80,470
|
|
4/6/2016
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.27
|
4.20
|
16,620
|
|
4/5/2016
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.13
|
4.20
|
6,780
|
|
4/4/2016
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.21
|
4.20
|
113,050
|
|
4/1/2016
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.16
|
4.20
|
36,100
|
|
3/31/2016
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4,500
|
|
3/30/2016
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.21
|
4.40
|
59,790
|
|
3/29/2016
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.21
|
4.20
|
5,460
|
|
3/28/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.35
|
4.30
|
4,370
|
|
3/25/2016
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.28
|
4.30
|
171,600
|
|
3/24/2016
|
+0.10 / +2.33%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.30
|
4.40
|
96,840
|
|
3/23/2016
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
4.30
|
93,510
|
|
3/22/2016
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.29
|
4.20
|
52,650
|
|
3/21/2016
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.33
|
4.40
|
53,390
|
|
3/18/2016
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
50,850
|
|
3/17/2016
|
+0.10 / +2.33%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.37
|
4.40
|
82,530
|
|
3/16/2016
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.35
|
4.30
|
12,870
|
|
|