|
Closing price on 10/12/2015
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
26,190 |
| Split-adjusted Price |
3.50 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.44
|
3.50
|
26,190
|
|
|
10/9/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
53,180
|
|
|
10/8/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.55
|
3.50
|
18,330
|
|
|
10/7/2015
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.51
|
3.50
|
15,950
|
|
|
10/6/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.54
|
3.60
|
44,090
|
|
|
10/5/2015
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
90
|
|
|
10/2/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
10
|
|
|
10/1/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.35
|
3.40
|
170
|
|
|
9/30/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
43,330
|
|
|
9/29/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
163,700
|
|
|
9/28/2015
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
2,250
|
|
|
9/25/2015
|
+0.10 / +2.94%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.55
|
3.50
|
4,010
|
|
|
9/24/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
16,250
|
|
|
9/23/2015
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
10,520
|
|
|
9/22/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
500
|
|
|
9/21/2015
|
+0.10 / +2.86%
|
3.30
|
3.60
|
3.30
|
3.60
|
3.51
|
3.60
|
43,080
|
|
|
9/18/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
20,030
|
|
|
9/17/2015
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.55
|
3.60
|
2,110
|
|
|
9/16/2015
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.54
|
3.50
|
7,910
|
|
|
9/15/2015
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
8,580
|
|
|
9/14/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
15,500
|
|
|
9/11/2015
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
25,000
|
|
|
9/10/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
16,000
|
|
|
9/9/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
13,010
|
|
|
9/8/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,020
|
|
|
9/7/2015
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.43
|
3.60
|
17,220
|
|
|
9/4/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
23,050
|
|
|
9/3/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
27,970
|
|
|
9/1/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
38,750
|
|
|
8/31/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
13,020
|
|
|