|
Closing price on 5/31/2017
|
|
| Open |
3.44 |
| High |
3.60 |
| Low |
3.43 |
| Volume |
46,670 |
| Split-adjusted Price |
3.43 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
-0.01 / -0.29%
|
3.44
|
3.60
|
3.43
|
3.43
|
3.48
|
3.43
|
46,670
|
|
|
5/30/2017
|
-0.20 / -5.49%
|
3.48
|
3.59
|
3.42
|
3.44
|
3.45
|
3.44
|
83,130
|
|
|
5/29/2017
|
+0.04 / +1.11%
|
3.50
|
3.65
|
3.50
|
3.64
|
3.53
|
3.64
|
28,040
|
|
|
5/26/2017
|
+0.02 / +0.56%
|
3.60
|
3.64
|
3.50
|
3.60
|
3.56
|
3.60
|
40,700
|
|
|
5/25/2017
|
+0.07 / +1.99%
|
3.67
|
3.67
|
3.40
|
3.58
|
3.51
|
3.58
|
46,480
|
|
|
5/24/2017
|
-0.19 / -5.14%
|
3.50
|
3.79
|
3.45
|
3.51
|
3.51
|
3.51
|
63,010
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.50
|
3.70
|
3.69
|
3.70
|
13,820
|
|
|
5/22/2017
|
+0.02 / +0.54%
|
3.50
|
3.90
|
3.50
|
3.70
|
3.60
|
3.70
|
38,940
|
|
|
5/19/2017
|
+0.17 / +4.84%
|
3.74
|
3.74
|
3.56
|
3.68
|
3.69
|
3.68
|
34,980
|
|
|
5/18/2017
|
-0.14 / -3.84%
|
3.85
|
3.85
|
3.46
|
3.51
|
3.51
|
3.51
|
31,380
|
|
|
5/17/2017
|
+0.16 / +4.58%
|
3.40
|
3.73
|
3.40
|
3.65
|
3.50
|
3.65
|
8,860
|
|
|
5/16/2017
|
-0.17 / -4.64%
|
3.43
|
3.65
|
3.43
|
3.49
|
3.58
|
3.49
|
44,380
|
|
|
5/15/2017
|
-0.09 / -2.40%
|
3.53
|
3.75
|
3.51
|
3.66
|
3.58
|
3.66
|
23,760
|
|
|
5/12/2017
|
-0.02 / -0.53%
|
3.77
|
3.82
|
3.70
|
3.75
|
3.77
|
3.75
|
13,450
|
|
|
5/11/2017
|
-0.11 / -2.84%
|
3.88
|
4.00
|
3.63
|
3.77
|
3.82
|
3.77
|
16,470
|
|
|
5/10/2017
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.87
|
3.88
|
3.88
|
3.88
|
134,930
|
|
|
5/9/2017
|
+0.23 / +6.76%
|
3.40
|
3.63
|
3.30
|
3.63
|
3.54
|
3.63
|
55,150
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.32
|
3.40
|
3.40
|
3.40
|
20,610
|
|
|
5/5/2017
|
+0.10 / +3.03%
|
3.30
|
3.44
|
3.27
|
3.40
|
3.33
|
3.40
|
56,690
|
|
|
5/4/2017
|
-0.19 / -5.44%
|
3.41
|
3.45
|
3.30
|
3.30
|
3.33
|
3.30
|
42,490
|
|
|
5/3/2017
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.40
|
3.49
|
3.44
|
3.49
|
24,430
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.49
|
3.50
|
3.49
|
3.50
|
7,590
|
|
|
4/27/2017
|
-0.02 / -0.57%
|
3.59
|
3.60
|
3.41
|
3.50
|
3.50
|
3.50
|
83,530
|
|
|
4/26/2017
|
+0.16 / +4.76%
|
3.30
|
3.57
|
3.30
|
3.52
|
3.38
|
3.52
|
21,090
|
|
|
4/25/2017
|
-0.23 / -6.41%
|
3.36
|
3.59
|
3.36
|
3.36
|
3.39
|
3.36
|
10,830
|
|
|
4/24/2017
|
-0.03 / -0.83%
|
3.63
|
3.63
|
3.45
|
3.59
|
3.58
|
3.59
|
14,220
|
|
|
4/21/2017
|
+0.04 / +1.12%
|
3.57
|
3.65
|
3.50
|
3.62
|
3.58
|
3.62
|
34,090
|
|
|
4/20/2017
|
-0.06 / -1.65%
|
3.55
|
3.89
|
3.55
|
3.58
|
3.70
|
3.58
|
68,930
|
|
|
4/19/2017
|
-0.11 / -2.93%
|
3.70
|
3.70
|
3.63
|
3.64
|
3.66
|
3.64
|
27,840
|
|
|
4/18/2017
|
+0.14 / +3.88%
|
3.85
|
3.85
|
3.50
|
3.75
|
3.63
|
3.75
|
4,130
|
|
|