|
Closing price on 5/21/2015
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
37,640 |
| Split-adjusted Price |
3.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.91
|
3.90
|
37,640
|
|
|
5/20/2015
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
2,680
|
|
|
5/19/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.76
|
3.70
|
11,160
|
|
|
5/18/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
7,060
|
|
|
5/15/2015
|
-0.20 / -5.13%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.75
|
3.70
|
7,200
|
|
|
5/14/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
9,000
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.95
|
3.90
|
4,300
|
|
|
5/12/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
17,500
|
|
|
5/11/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
11,640
|
|
|
5/8/2015
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.78
|
3.90
|
68,490
|
|
|
5/7/2015
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
14,400
|
|
|
5/6/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
49,540
|
|
|
5/5/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.65
|
3.80
|
62,790
|
|
|
5/4/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.64
|
3.70
|
28,280
|
|
|
4/27/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.80
|
18,540
|
|
|
4/24/2015
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.62
|
3.80
|
35,380
|
|
|
4/23/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.75
|
3.70
|
35,140
|
|
|
4/22/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
14,410
|
|
|
4/21/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.78
|
3.80
|
2,220
|
|
|
4/20/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
42,740
|
|
|
4/17/2015
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.95
|
3.80
|
38,250
|
|
|
4/16/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
40,060
|
|
|
4/15/2015
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
37,340
|
|
|
4/14/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,600
|
|
|
4/13/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
14,870
|
|
|
4/10/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
27,150
|
|
|
4/9/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
39,480
|
|
|
4/8/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,730
|
|
|
4/7/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
10,950
|
|
|
4/6/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
10,300
|
|
|