|
Closing price on 12/2/2013
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
49,320 |
| Split-adjusted Price |
3.50 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2013
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
49,320
|
|
|
11/29/2013
|
-0.20 / -5.41%
|
3.60
|
3.80
|
3.50
|
3.50
|
3.50
|
3.50
|
97,680
|
|
|
11/28/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
60,930
|
|
|
11/27/2013
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
127,760
|
|
|
11/26/2013
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.60
|
3.60
|
169,970
|
|
|
11/25/2013
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
46,950
|
|
|
11/22/2013
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
3.30
|
95,830
|
|
|
11/21/2013
|
-0.10 / -2.86%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.40
|
3.40
|
283,560
|
|
|
11/20/2013
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
135,040
|
|
|
11/19/2013
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
46,880
|
|
|
11/18/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
26,830
|
|
|
11/15/2013
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
188,160
|
|
|
11/14/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
87,780
|
|
|
11/13/2013
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
135,680
|
|
|
11/12/2013
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
40,320
|
|
|
11/11/2013
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
75,380
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
19,040
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
48,800
|
|
|
11/6/2013
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
20,860
|
|
|
11/5/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
11,920
|
|
|
11/4/2013
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
27,670
|
|
|
11/1/2013
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
2,710
|
|
|
10/31/2013
|
+0.10 / +3.57%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
21,340
|
|
|
10/30/2013
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
29,490
|
|
|
10/29/2013
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.80
|
2.80
|
41,230
|
|
|
10/28/2013
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
122,940
|
|
|
10/25/2013
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
26,720
|
|
|
10/24/2013
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
126,760
|
|
|
10/23/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
26,530
|
|
|
10/22/2013
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.70
|
2.70
|
2.70
|
12,090
|
|
|