|
Closing price on 9/11/2017
|
|
| Open |
3.95 |
| High |
3.98 |
| Low |
3.70 |
| Volume |
21,140 |
| Split-adjusted Price |
3.70 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2017
|
-0.21 / -5.37%
|
3.95
|
3.98
|
3.70
|
3.70
|
3.78
|
3.70
|
21,140
|
|
|
9/8/2017
|
-0.04 / -1.01%
|
3.97
|
3.97
|
3.90
|
3.91
|
3.95
|
3.91
|
23,530
|
|
|
9/7/2017
|
-0.02 / -0.50%
|
3.99
|
3.99
|
3.95
|
3.95
|
3.97
|
3.95
|
1,480
|
|
|
9/6/2017
|
+0.06 / +1.53%
|
3.98
|
3.98
|
3.88
|
3.97
|
3.93
|
3.97
|
13,230
|
|
|
9/5/2017
|
-0.05 / -1.26%
|
3.96
|
4.00
|
3.90
|
3.91
|
3.96
|
3.91
|
18,420
|
|
|
9/1/2017
|
-0.04 / -1.00%
|
3.95
|
4.08
|
3.95
|
3.96
|
3.95
|
3.96
|
5,820
|
|
|
8/31/2017
|
-0.09 / -2.20%
|
4.10
|
4.10
|
3.95
|
4.00
|
3.98
|
4.00
|
32,200
|
|
|
8/30/2017
|
+0.09 / +2.25%
|
4.25
|
4.25
|
3.97
|
4.09
|
4.01
|
4.09
|
12,470
|
|
|
8/29/2017
|
-0.14 / -3.38%
|
3.91
|
4.14
|
3.91
|
4.00
|
4.02
|
4.00
|
40,090
|
|
|
8/28/2017
|
+0.11 / +2.73%
|
4.10
|
4.28
|
3.96
|
4.14
|
4.11
|
4.14
|
21,170
|
|
|
8/25/2017
|
+0.03 / +0.75%
|
4.04
|
4.04
|
3.96
|
4.03
|
4.00
|
4.03
|
19,730
|
|
|
8/24/2017
|
+0.03 / +0.76%
|
3.97
|
4.05
|
3.97
|
4.00
|
3.98
|
4.00
|
44,430
|
|
|
8/23/2017
|
+0.07 / +1.79%
|
3.99
|
3.99
|
3.90
|
3.97
|
3.96
|
3.97
|
8,300
|
|
|
8/22/2017
|
-0.05 / -1.27%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
3.90
|
23,100
|
|
|
8/21/2017
|
+0.09 / +2.33%
|
3.83
|
4.00
|
3.83
|
3.95
|
3.93
|
3.95
|
48,620
|
|
|
8/18/2017
|
-0.14 / -3.50%
|
4.00
|
4.00
|
3.85
|
3.86
|
3.89
|
3.86
|
13,360
|
|
|
8/17/2017
|
0.00 / 0.00%
|
3.86
|
4.00
|
3.82
|
4.00
|
3.92
|
4.00
|
3,930
|
|
|
8/16/2017
|
+0.13 / +3.36%
|
4.08
|
4.08
|
3.87
|
4.00
|
4.01
|
4.00
|
720
|
|
|
8/15/2017
|
-0.21 / -5.15%
|
4.10
|
4.10
|
3.82
|
3.87
|
3.85
|
3.87
|
23,370
|
|
|
8/14/2017
|
+0.08 / +2.00%
|
4.04
|
4.20
|
4.00
|
4.08
|
4.07
|
4.08
|
7,380
|
|
|
8/11/2017
|
+0.11 / +2.83%
|
4.09
|
4.09
|
3.91
|
4.00
|
3.97
|
4.00
|
7,050
|
|
|
8/10/2017
|
-0.01 / -0.26%
|
3.90
|
4.17
|
3.88
|
3.89
|
3.97
|
3.89
|
42,830
|
|
|
8/9/2017
|
-0.20 / -4.88%
|
4.10
|
4.12
|
3.86
|
3.90
|
3.94
|
3.90
|
59,450
|
|
|
8/8/2017
|
0.00 / 0.00%
|
4.10
|
4.14
|
3.82
|
4.10
|
4.01
|
4.10
|
45,390
|
|
|
8/7/2017
|
+0.08 / +1.99%
|
4.01
|
4.10
|
4.01
|
4.10
|
4.03
|
4.10
|
42,140
|
|
|
8/4/2017
|
-0.06 / -1.47%
|
4.10
|
4.10
|
4.00
|
4.02
|
4.05
|
4.02
|
15,080
|
|
|
8/3/2017
|
-0.01 / -0.24%
|
4.10
|
4.14
|
4.00
|
4.08
|
4.11
|
4.08
|
7,780
|
|
|
8/2/2017
|
+0.06 / +1.49%
|
4.10
|
4.10
|
4.00
|
4.09
|
4.07
|
4.09
|
3,400
|
|
|
8/1/2017
|
+0.18 / +4.68%
|
3.70
|
4.08
|
3.70
|
4.03
|
3.99
|
4.03
|
92,000
|
|
|
7/31/2017
|
-0.16 / -3.99%
|
4.08
|
4.08
|
3.80
|
3.85
|
3.90
|
3.85
|
10,730
|
|
|