|
Closing price on 2/12/2014
|
|
| Open |
3.60 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
447,810 |
| Split-adjusted Price |
3.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2014
|
+0.20 / +5.41%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.90
|
447,810
|
|
|
2/11/2014
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
90,490
|
|
|
2/10/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
83,230
|
|
|
2/7/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
94,750
|
|
|
2/6/2014
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.90
|
19,870
|
|
|
1/27/2014
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
6,880
|
|
|
1/24/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
36,340
|
|
|
1/23/2014
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
51,400
|
|
|
1/22/2014
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
60,280
|
|
|
1/21/2014
|
+0.10 / +2.86%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.60
|
3.60
|
49,740
|
|
|
1/20/2014
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
3.50
|
108,990
|
|
|
1/17/2014
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
3.70
|
112,130
|
|
|
1/16/2014
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
223,680
|
|
|
1/15/2014
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
160,610
|
|
|
1/14/2014
|
-0.10 / -2.56%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.80
|
3.80
|
270,520
|
|
|
1/13/2014
|
-0.20 / -4.88%
|
4.20
|
4.20
|
3.90
|
3.90
|
3.90
|
3.90
|
384,730
|
|
|
1/10/2014
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
542,410
|
|
|
1/9/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
290,710
|
|
|
1/8/2014
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
141,490
|
|
|
1/7/2014
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
327,380
|
|
|
1/6/2014
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
90,940
|
|
|
1/3/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
21,440
|
|
|
1/2/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3,000
|
|
|
12/31/2013
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
22,220
|
|
|
12/30/2013
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
44,710
|
|
|
12/27/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
42,200
|
|
|
12/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
80,020
|
|
|
12/25/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
46,480
|
|
|
12/24/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
92,280
|
|
|
12/23/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
51,320
|
|
|