|
Closing price on 6/4/2015
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
604,210 |
| Split-adjusted Price |
4.20 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.16
|
4.20
|
604,210
|
|
|
6/3/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
55,410
|
|
|
6/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
8,310
|
|
|
6/1/2015
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
3.90
|
8,730
|
|
|
5/29/2015
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
16,340
|
|
|
5/28/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
54,200
|
|
|
5/27/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
20,800
|
|
|
5/26/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.96
|
3.90
|
40,620
|
|
|
5/25/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.88
|
3.90
|
20,100
|
|
|
5/22/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.80
|
2,800
|
|
|
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
|
|
|