|
Closing price on 6/5/2018
|
|
| Open |
2.42 |
| High |
2.45 |
| Low |
2.42 |
| Volume |
22,580 |
| Split-adjusted Price |
2.44 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
+0.02 / +0.83%
|
2.42
|
2.45
|
2.42
|
2.44
|
2.44
|
2.44
|
22,580
|
|
|
6/4/2018
|
-0.18 / -6.92%
|
2.50
|
2.50
|
2.42
|
2.42
|
2.42
|
2.42
|
173,830
|
|
|
6/1/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.42
|
2.60
|
2.60
|
2.60
|
90
|
|
|
5/31/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.56
|
2.60
|
3,900
|
|
|
5/30/2018
|
0.00 / 0.00%
|
2.63
|
2.63
|
2.42
|
2.60
|
2.57
|
2.60
|
640
|
|
|
5/29/2018
|
+0.11 / +4.42%
|
2.65
|
2.65
|
2.50
|
2.60
|
2.63
|
2.60
|
760
|
|
|
5/28/2018
|
-0.18 / -6.74%
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
2.49
|
500
|
|
|
5/25/2018
|
+0.12 / +4.71%
|
2.45
|
2.67
|
2.45
|
2.67
|
2.67
|
2.67
|
130
|
|
|
5/24/2018
|
-0.16 / -5.90%
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
2.55
|
500
|
|
|
5/23/2018
|
-0.04 / -1.45%
|
2.60
|
2.76
|
2.56
|
2.71
|
2.57
|
2.71
|
28,370
|
|
|
5/22/2018
|
+0.12 / +4.56%
|
2.80
|
2.80
|
2.63
|
2.75
|
2.77
|
2.75
|
10,470
|
|
|
5/21/2018
|
-0.16 / -5.73%
|
2.80
|
2.80
|
2.62
|
2.63
|
2.65
|
2.63
|
6,800
|
|
|
5/18/2018
|
-0.20 / -6.69%
|
2.85
|
2.89
|
2.79
|
2.79
|
2.82
|
2.79
|
35,780
|
|
|
5/17/2018
|
+0.14 / +4.91%
|
3.04
|
3.04
|
2.85
|
2.99
|
2.98
|
2.99
|
5,070
|
|
|
5/16/2018
|
+0.06 / +2.15%
|
2.96
|
2.96
|
2.85
|
2.85
|
2.86
|
2.85
|
7,700
|
|
|
5/15/2018
|
-0.10 / -3.46%
|
2.71
|
2.80
|
2.69
|
2.79
|
2.69
|
2.79
|
217,560
|
|
|
5/14/2018
|
-0.03 / -1.03%
|
2.92
|
2.92
|
2.89
|
2.89
|
2.91
|
2.89
|
6,750
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.90
|
2.92
|
2.90
|
2.92
|
2.92
|
2.92
|
6,860
|
|
|
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
|
|
|