|
Closing price on 9/22/2016
|
|
| Open |
6.15 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
32,760 |
| Split-adjusted Price |
6.19 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2016
|
+0.04 / +0.65%
|
6.15
|
6.20
|
6.00
|
6.19
|
6.11
|
6.19
|
32,760
|
|
|
9/21/2016
|
+0.15 / +2.50%
|
5.85
|
6.25
|
5.85
|
6.15
|
6.07
|
6.15
|
19,430
|
|
|
9/20/2016
|
-0.20 / -3.23%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.04
|
6.00
|
40,580
|
|
|
9/19/2016
|
-0.02 / -0.32%
|
6.30
|
6.30
|
5.90
|
6.20
|
6.05
|
6.20
|
82,790
|
|
|
9/16/2016
|
-0.03 / -0.48%
|
6.20
|
6.30
|
6.10
|
6.22
|
6.13
|
6.22
|
785,780
|
|
|
9/15/2016
|
-0.15 / -2.34%
|
6.10
|
6.30
|
6.00
|
6.25
|
6.16
|
6.25
|
351,610
|
|
|
9/14/2016
|
-0.20 / -3.03%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.39
|
6.40
|
41,440
|
|
|
9/13/2016
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.45
|
6.60
|
6.50
|
6.60
|
29,210
|
|
|
9/12/2016
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.61
|
6.60
|
38,260
|
|
|
9/9/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.74
|
6.80
|
152,920
|
|
|
9/8/2016
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.71
|
6.80
|
98,490
|
|
|
9/7/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.86
|
6.90
|
27,130
|
|
|
9/6/2016
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.86
|
7.00
|
62,390
|
|
|
9/5/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
31,350
|
|
|
9/1/2016
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.70
|
6.80
|
6.79
|
6.80
|
129,570
|
|
|
8/31/2016
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.88
|
6.80
|
81,640
|
|
|
8/30/2016
|
0.00 / 0.00%
|
7.00
|
7.30
|
7.00
|
7.10
|
7.10
|
7.10
|
62,830
|
|
|
8/29/2016
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.05
|
7.10
|
38,860
|
|
|
8/26/2016
|
0.00 / 0.00%
|
7.20
|
7.50
|
6.90
|
7.10
|
7.15
|
7.10
|
70,760
|
|
|
8/25/2016
|
+0.10 / +1.43%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.95
|
7.10
|
16,260
|
|
|
8/24/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.85
|
7.00
|
60,460
|
|
|
8/23/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.83
|
6.90
|
71,300
|
|
|
8/22/2016
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
7.00
|
6.90
|
99,770
|
|
|
8/19/2016
|
-0.20 / -2.70%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.22
|
7.20
|
128,600
|
|
|
8/18/2016
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.43
|
7.40
|
59,500
|
|
|
8/17/2016
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.53
|
7.50
|
40,080
|
|
|
8/16/2016
|
+0.20 / +2.70%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.46
|
7.60
|
199,540
|
|
|
8/15/2016
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.37
|
7.40
|
21,700
|
|
|
8/12/2016
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.22
|
7.50
|
113,160
|
|
|
8/11/2016
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.24
|
7.30
|
71,840
|
|
|