|
Closing price on 7/26/2017
|
|
| Open |
4.09 |
| High |
4.17 |
| Low |
3.95 |
| Volume |
23,730 |
| Split-adjusted Price |
4.10 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.01 / +0.24%
|
4.09
|
4.17
|
3.95
|
4.10
|
4.09
|
4.10
|
23,730
|
|
|
7/25/2017
|
+0.23 / +5.96%
|
4.10
|
4.10
|
3.72
|
4.09
|
3.99
|
4.09
|
30,840
|
|
|
7/24/2017
|
-0.15 / -3.74%
|
4.20
|
4.20
|
3.86
|
3.86
|
3.99
|
3.86
|
63,590
|
|
|
7/21/2017
|
-0.17 / -4.07%
|
4.20
|
4.20
|
4.01
|
4.01
|
4.14
|
4.01
|
94,230
|
|
|
7/20/2017
|
+0.09 / +2.20%
|
4.09
|
4.18
|
4.00
|
4.18
|
4.09
|
4.18
|
62,330
|
|
|
7/19/2017
|
0.00 / 0.00%
|
3.89
|
4.20
|
3.89
|
4.09
|
4.08
|
4.09
|
86,750
|
|
|
7/18/2017
|
-0.01 / -0.24%
|
3.94
|
4.10
|
3.93
|
4.09
|
4.06
|
4.09
|
43,400
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.82
|
4.10
|
4.09
|
4.10
|
278,240
|
|
|
7/14/2017
|
+0.24 / +6.22%
|
3.90
|
4.10
|
3.86
|
4.10
|
3.97
|
4.10
|
137,890
|
|
|
7/13/2017
|
+0.21 / +5.75%
|
3.65
|
3.87
|
3.65
|
3.86
|
3.78
|
3.86
|
54,540
|
|
|
7/12/2017
|
+0.02 / +0.55%
|
3.52
|
3.65
|
3.52
|
3.65
|
3.60
|
3.65
|
90,600
|
|
|
7/11/2017
|
-0.18 / -4.72%
|
3.55
|
3.81
|
3.55
|
3.63
|
3.56
|
3.63
|
32,040
|
|
|
7/10/2017
|
-0.24 / -5.93%
|
3.90
|
4.00
|
3.77
|
3.81
|
3.81
|
3.81
|
185,740
|
|
|
7/7/2017
|
+0.21 / +5.47%
|
4.10
|
4.10
|
3.70
|
4.05
|
4.02
|
4.05
|
485,550
|
|
|
7/6/2017
|
+0.25 / +6.96%
|
3.84
|
3.84
|
3.84
|
3.84
|
3.84
|
3.84
|
33,340
|
|
|
7/5/2017
|
+0.23 / +6.85%
|
3.40
|
3.59
|
3.30
|
3.59
|
3.53
|
3.59
|
138,070
|
|
|
7/4/2017
|
+0.09 / +2.75%
|
3.29
|
3.36
|
3.25
|
3.36
|
3.33
|
3.36
|
94,540
|
|
|
7/3/2017
|
+0.10 / +3.15%
|
3.26
|
3.30
|
3.17
|
3.27
|
3.23
|
3.27
|
32,170
|
|
|
6/30/2017
|
+0.01 / +0.32%
|
3.30
|
3.30
|
3.15
|
3.17
|
3.18
|
3.17
|
43,730
|
|
|
6/29/2017
|
-0.06 / -1.86%
|
3.30
|
3.30
|
3.16
|
3.16
|
3.22
|
3.16
|
19,540
|
|
|
6/28/2017
|
-0.02 / -0.62%
|
3.12
|
3.35
|
3.12
|
3.22
|
3.20
|
3.22
|
24,090
|
|
|
6/27/2017
|
+0.05 / +1.57%
|
3.24
|
3.25
|
3.15
|
3.24
|
3.19
|
3.24
|
54,280
|
|
|
6/26/2017
|
+0.01 / +0.31%
|
3.18
|
3.32
|
3.17
|
3.19
|
3.18
|
3.19
|
110,070
|
|
|
6/23/2017
|
+0.01 / +0.32%
|
3.15
|
3.20
|
3.12
|
3.18
|
3.13
|
3.18
|
64,150
|
|
|
6/22/2017
|
-0.13 / -3.94%
|
3.26
|
3.30
|
3.17
|
3.17
|
3.19
|
3.17
|
35,770
|
|
|
6/21/2017
|
-0.04 / -1.20%
|
3.20
|
3.40
|
3.18
|
3.30
|
3.22
|
3.30
|
20,810
|
|
|
6/20/2017
|
+0.02 / +0.60%
|
3.32
|
3.48
|
3.31
|
3.34
|
3.32
|
3.34
|
48,260
|
|
|
6/19/2017
|
-0.08 / -2.35%
|
3.40
|
3.40
|
3.30
|
3.32
|
3.32
|
3.32
|
69,180
|
|
|
6/16/2017
|
-0.04 / -1.16%
|
3.35
|
3.42
|
3.35
|
3.40
|
3.37
|
3.40
|
43,590
|
|
|
6/15/2017
|
-0.04 / -1.15%
|
3.35
|
3.45
|
3.35
|
3.44
|
3.43
|
3.44
|
7,580
|
|
|