|
Closing price on 5/10/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.92 |
| Volume |
14,810 |
| Split-adjusted Price |
2.92 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2018
|
-0.01 / -0.34%
|
3.00
|
3.10
|
2.92
|
2.92
|
2.99
|
2.92
|
14,810
|
|
|
5/9/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.93
|
2.93
|
2.98
|
2.93
|
6,720
|
|
|
5/8/2018
|
-0.12 / -3.93%
|
2.93
|
3.00
|
2.93
|
2.93
|
2.93
|
2.93
|
33,430
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.00
|
3.05
|
2.97
|
3.05
|
3.02
|
3.05
|
4,630
|
|
|
5/4/2018
|
+0.03 / +0.99%
|
3.08
|
3.08
|
3.05
|
3.05
|
3.07
|
3.05
|
220
|
|
|
5/3/2018
|
-0.03 / -0.98%
|
2.92
|
3.03
|
2.91
|
3.02
|
2.93
|
3.02
|
2,730
|
|
|
5/2/2018
|
-0.05 / -1.61%
|
3.09
|
3.09
|
2.89
|
3.05
|
3.07
|
3.05
|
6,190
|
|
|
4/27/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
6,530
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.95
|
3.00
|
2.95
|
3.00
|
2.98
|
3.00
|
220
|
|
|
4/24/2018
|
-0.08 / -2.60%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
12,600
|
|
|
4/23/2018
|
+0.08 / +2.67%
|
2.81
|
3.09
|
2.81
|
3.08
|
3.08
|
3.08
|
70
|
|
|
4/20/2018
|
-0.02 / -0.66%
|
3.00
|
3.06
|
2.92
|
3.00
|
3.00
|
3.00
|
4,820
|
|
|
4/19/2018
|
-0.04 / -1.31%
|
3.02
|
3.03
|
2.95
|
3.02
|
3.00
|
3.02
|
28,340
|
|
|
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
|
|
|