|
Closing price on 1/29/2019
|
|
| Open |
1.45 |
| High |
1.45 |
| Low |
1.36 |
| Volume |
30 |
| Split-adjusted Price |
1.36 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2019
|
-0.09 / -6.21%
|
1.45
|
1.45
|
1.36
|
1.36
|
1.36
|
1.36
|
30
|
|
|
1/28/2019
|
+0.01 / +0.69%
|
1.46
|
1.46
|
1.45
|
1.45
|
1.46
|
1.45
|
11,550
|
|
|
1/25/2019
|
-0.01 / -0.69%
|
1.45
|
1.45
|
1.35
|
1.44
|
1.42
|
1.44
|
560
|
|
|
1/24/2019
|
-0.01 / -0.68%
|
1.46
|
1.46
|
1.45
|
1.45
|
1.46
|
1.45
|
11,290
|
|
|
1/23/2019
|
0.00 / 0.00%
|
1.38
|
1.56
|
1.36
|
1.46
|
1.36
|
1.46
|
54,980
|
|
|
1/22/2019
|
0.00 / 0.00%
|
1.46
|
1.46
|
1.46
|
1.46
|
1.46
|
1.46
|
2,000
|
|
|
1/21/2019
|
-0.02 / -1.35%
|
1.48
|
1.48
|
1.46
|
1.46
|
1.47
|
1.46
|
12,520
|
|
|
1/18/2019
|
-0.06 / -3.90%
|
1.50
|
1.50
|
1.48
|
1.48
|
1.48
|
1.48
|
10,800
|
|
|
1/17/2019
|
+0.04 / +2.67%
|
1.50
|
1.54
|
1.50
|
1.54
|
1.52
|
1.54
|
420
|
|
|
1/16/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.49
|
1.50
|
1.50
|
1.50
|
21,400
|
|
|
1/15/2019
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
18,250
|
|
|
1/14/2019
|
+0.03 / +2.04%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
2,730
|
|
|
1/11/2019
|
-0.11 / -6.96%
|
1.55
|
1.58
|
1.47
|
1.47
|
1.51
|
1.47
|
6,610
|
|
|
1/10/2019
|
+0.02 / +1.28%
|
1.60
|
1.60
|
1.58
|
1.58
|
1.58
|
1.58
|
310
|
|
|
1/9/2019
|
+0.05 / +3.31%
|
1.46
|
1.57
|
1.45
|
1.56
|
1.49
|
1.56
|
18,110
|
|
|
1/8/2019
|
-0.09 / -5.63%
|
1.68
|
1.68
|
1.51
|
1.51
|
1.60
|
1.51
|
1,160
|
|
|
1/7/2019
|
+0.08 / +5.26%
|
1.62
|
1.62
|
1.60
|
1.60
|
1.60
|
1.60
|
200
|
|
|
1/4/2019
|
0.00 / 0.00%
|
1.61
|
1.61
|
1.52
|
1.52
|
1.57
|
1.52
|
3,100
|
|
|
1/3/2019
|
-0.10 / -6.17%
|
1.61
|
1.61
|
1.52
|
1.52
|
1.57
|
1.52
|
3,660
|
|
|
1/2/2019
|
0.00 / 0.00%
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
1.62
|
0
|
|
|
12/28/2018
|
-0.12 / -6.90%
|
1.70
|
1.74
|
1.62
|
1.62
|
1.67
|
1.62
|
460
|
|
|
12/27/2018
|
+0.06 / +3.57%
|
1.59
|
1.74
|
1.59
|
1.74
|
1.67
|
1.74
|
410
|
|
|
12/26/2018
|
0.00 / 0.00%
|
1.58
|
1.68
|
1.58
|
1.68
|
1.63
|
1.68
|
5,730
|
|
|
12/25/2018
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.58
|
1.68
|
1.58
|
1.68
|
13,900
|
|
|
12/24/2018
|
-0.07 / -4.00%
|
1.70
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
690
|
|
|
12/21/2018
|
+0.07 / +4.17%
|
1.59
|
1.75
|
1.57
|
1.75
|
1.58
|
1.75
|
13,270
|
|
|
12/20/2018
|
0.00 / 0.00%
|
1.68
|
1.70
|
1.68
|
1.68
|
1.69
|
1.68
|
3,330
|
|
|
12/19/2018
|
-0.06 / -3.45%
|
1.74
|
1.74
|
1.63
|
1.68
|
1.65
|
1.68
|
5,460
|
|
|
12/18/2018
|
+0.08 / +4.82%
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
1.74
|
100
|
|
|
12/17/2018
|
-0.09 / -5.14%
|
1.80
|
1.80
|
1.66
|
1.66
|
1.68
|
1.66
|
4,770
|
|
|