|
Closing price on 7/18/2014
|
|
| Open |
3.70 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
16,520 |
| Split-adjusted Price |
3.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2014
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
16,520
|
|
|
7/17/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
43,220
|
|
|
7/16/2014
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
53,420
|
|
|
7/15/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
119,790
|
|
|
7/14/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
54,770
|
|
|
7/11/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
27,500
|
|
|
7/10/2014
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
100,100
|
|
|
7/9/2014
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
4.00
|
4.00
|
163,500
|
|
|
7/8/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
34,820
|
|
|
7/7/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
48,500
|
|
|
7/4/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
60,540
|
|
|
7/3/2014
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
228,880
|
|
|
7/2/2014
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
78,770
|
|
|
7/1/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
22,360
|
|
|
6/30/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
19,510
|
|
|
6/27/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
12,200
|
|
|
6/26/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
4,320
|
|
|
6/25/2014
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
36,400
|
|
|
6/24/2014
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
30,700
|
|
|
6/23/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
16,250
|
|
|
6/20/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
26,470
|
|
|
6/19/2014
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
64,490
|
|
|
6/18/2014
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
10,590
|
|
|
6/17/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
14,900
|
|
|
6/16/2014
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
24,070
|
|
|
6/13/2014
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
22,580
|
|
|
6/12/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
43,580
|
|
|
6/11/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
44,230
|
|
|
6/10/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
32,620
|
|
|
6/9/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
60,170
|
|
|