|
Closing price on 8/12/2015
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
54,160 |
| Split-adjusted Price |
3.40 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2015
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
54,160
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
53,330
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
30,850
|
|
|
8/7/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
15,500
|
|
|
8/6/2015
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
118,210
|
|
|
8/5/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
19,960
|
|
|
8/4/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.51
|
3.60
|
74,640
|
|
|
8/3/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.55
|
3.70
|
132,530
|
|
|
7/31/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
23,120
|
|
|
7/30/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
26,800
|
|
|
7/29/2015
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
200,650
|
|
|
7/28/2015
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.75
|
3.80
|
31,650
|
|
|
7/27/2015
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
75,830
|
|
|
7/24/2015
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.76
|
3.70
|
152,670
|
|
|
7/23/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.74
|
3.90
|
125,220
|
|
|
7/22/2015
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
135,990
|
|
|
7/21/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.83
|
4.00
|
193,080
|
|
|
7/20/2015
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
94,180
|
|
|
7/17/2015
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.90
|
4.10
|
3.96
|
4.10
|
34,060
|
|
|
7/16/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
90,800
|
|
|
7/15/2015
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.04
|
4.00
|
152,560
|
|
|
7/14/2015
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.02
|
4.20
|
75,840
|
|
|
7/13/2015
|
-0.30 / -6.82%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.11
|
4.10
|
187,570
|
|
|
7/10/2015
|
-0.10 / -2.22%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.27
|
4.40
|
84,680
|
|
|
7/9/2015
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.53
|
4.50
|
21,610
|
|
|
7/8/2015
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.28
|
4.40
|
104,610
|
|
|
7/7/2015
|
-0.30 / -6.67%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
107,330
|
|
|
7/6/2015
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.30
|
4.50
|
4.41
|
4.50
|
189,390
|
|
|
7/3/2015
|
-0.10 / -2.13%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.43
|
4.60
|
111,550
|
|
|
7/2/2015
|
-0.10 / -2.08%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.52
|
4.70
|
155,690
|
|
|