|
Closing price on 11/15/2017
|
|
| Open |
3.73 |
| High |
3.89 |
| Low |
3.73 |
| Volume |
15,410 |
| Split-adjusted Price |
3.89 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2017
|
+0.16 / +4.29%
|
3.73
|
3.89
|
3.73
|
3.89
|
3.83
|
3.89
|
15,410
|
|
|
11/14/2017
|
-0.17 / -4.36%
|
3.99
|
3.99
|
3.70
|
3.73
|
3.85
|
3.73
|
3,070
|
|
|
11/13/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
10,160
|
|
|
11/10/2017
|
-0.08 / -2.01%
|
3.90
|
3.90
|
3.75
|
3.90
|
3.86
|
3.90
|
2,780
|
|
|
11/9/2017
|
+0.01 / +0.25%
|
3.97
|
3.98
|
3.77
|
3.98
|
3.81
|
3.98
|
22,320
|
|
|
11/8/2017
|
-0.03 / -0.75%
|
4.00
|
4.00
|
3.90
|
3.97
|
3.97
|
3.97
|
3,610
|
|
|
11/7/2017
|
+0.03 / +0.76%
|
3.97
|
4.09
|
3.97
|
4.00
|
3.98
|
4.00
|
35,140
|
|
|
11/6/2017
|
-0.01 / -0.25%
|
3.98
|
3.99
|
3.76
|
3.97
|
3.87
|
3.97
|
3,880
|
|
|
11/3/2017
|
+0.01 / +0.25%
|
3.98
|
3.98
|
3.97
|
3.98
|
3.98
|
3.98
|
500
|
|
|
11/2/2017
|
+0.25 / +6.72%
|
3.98
|
3.98
|
3.97
|
3.97
|
3.97
|
3.97
|
90
|
|
|
11/1/2017
|
-0.27 / -6.77%
|
3.99
|
3.99
|
3.72
|
3.72
|
3.83
|
3.72
|
1,830
|
|
|
10/31/2017
|
+0.14 / +3.64%
|
3.99
|
4.00
|
3.85
|
3.99
|
3.96
|
3.99
|
600
|
|
|
10/30/2017
|
+0.25 / +6.94%
|
3.85
|
3.85
|
3.65
|
3.85
|
3.73
|
3.85
|
11,530
|
|
|
10/27/2017
|
-0.12 / -3.23%
|
3.95
|
3.95
|
3.60
|
3.60
|
3.78
|
3.60
|
15,350
|
|
|
10/26/2017
|
-0.26 / -6.53%
|
3.80
|
3.96
|
3.72
|
3.72
|
3.80
|
3.72
|
12,090
|
|
|
10/25/2017
|
0.00 / 0.00%
|
3.98
|
3.98
|
3.80
|
3.98
|
3.90
|
3.98
|
12,550
|
|
|
10/24/2017
|
+0.03 / +0.76%
|
3.90
|
3.99
|
3.85
|
3.98
|
3.95
|
3.98
|
7,590
|
|
|
10/23/2017
|
-0.04 / -1.00%
|
3.81
|
3.95
|
3.81
|
3.95
|
3.84
|
3.95
|
7,030
|
|
|
10/20/2017
|
-0.01 / -0.25%
|
3.91
|
3.99
|
3.90
|
3.99
|
3.95
|
3.99
|
8,470
|
|
|
10/19/2017
|
0.00 / 0.00%
|
3.91
|
4.00
|
3.91
|
4.00
|
3.93
|
4.00
|
18,330
|
|
|
10/18/2017
|
+0.01 / +0.25%
|
4.03
|
4.03
|
4.00
|
4.00
|
4.02
|
4.00
|
140
|
|
|
10/17/2017
|
-0.01 / -0.25%
|
4.05
|
4.05
|
3.96
|
3.99
|
3.98
|
3.99
|
12,830
|
|
|
10/16/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
21,420
|
|
|
10/13/2017
|
+0.04 / +1.01%
|
4.08
|
4.08
|
4.00
|
4.00
|
4.04
|
4.00
|
8,100
|
|
|
10/12/2017
|
-0.04 / -1.00%
|
4.00
|
4.09
|
3.96
|
3.96
|
3.98
|
3.96
|
3,270
|
|
|
10/11/2017
|
-0.03 / -0.74%
|
4.05
|
4.05
|
3.92
|
4.00
|
3.95
|
4.00
|
54,720
|
|
|
10/10/2017
|
-0.06 / -1.47%
|
3.90
|
4.08
|
3.90
|
4.03
|
4.00
|
4.03
|
11,130
|
|
|
10/9/2017
|
-0.02 / -0.49%
|
4.11
|
4.11
|
3.91
|
4.09
|
4.02
|
4.09
|
21,430
|
|
|
10/6/2017
|
+0.01 / +0.24%
|
4.20
|
4.20
|
4.10
|
4.11
|
4.15
|
4.11
|
1,560
|
|
|
10/5/2017
|
-0.05 / -1.20%
|
4.20
|
4.20
|
3.90
|
4.10
|
4.02
|
4.10
|
8,200
|
|
|