|
Closing price on 4/18/2019
|
|
| Open |
1.54 |
| High |
1.55 |
| Low |
1.54 |
| Volume |
31,100 |
| Split-adjusted Price |
1.54 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.11 / -6.67%
|
1.54
|
1.55
|
1.54
|
1.54
|
1.54
|
1.54
|
31,100
|
|
|
4/17/2019
|
0.00 / 0.00%
|
1.54
|
1.65
|
1.54
|
1.65
|
1.60
|
1.65
|
1,160
|
|
|
4/16/2019
|
0.00 / 0.00%
|
1.65
|
1.65
|
1.65
|
1.65
|
1.65
|
1.65
|
7,000
|
|
|
4/12/2019
|
+0.03 / +1.85%
|
1.63
|
1.65
|
1.60
|
1.65
|
1.61
|
1.65
|
6,220
|
|
|
4/11/2019
|
-0.08 / -4.71%
|
1.63
|
1.70
|
1.60
|
1.62
|
1.61
|
1.62
|
14,270
|
|
|
4/10/2019
|
0.00 / 0.00%
|
1.66
|
1.70
|
1.65
|
1.70
|
1.68
|
1.70
|
2,600
|
|
|
4/9/2019
|
+0.01 / +0.59%
|
1.78
|
1.78
|
1.60
|
1.70
|
1.65
|
1.70
|
5,470
|
|
|
4/8/2019
|
+0.01 / +0.60%
|
1.68
|
1.75
|
1.68
|
1.69
|
1.69
|
1.69
|
62,090
|
|
|
4/5/2019
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
1.68
|
5,520
|
|
|
4/4/2019
|
+0.08 / +5.00%
|
1.61
|
1.69
|
1.60
|
1.68
|
1.65
|
1.68
|
1,640
|
|
|
4/3/2019
|
-0.07 / -4.19%
|
1.69
|
1.70
|
1.60
|
1.60
|
1.65
|
1.60
|
8,460
|
|
|
4/2/2019
|
-0.02 / -1.18%
|
1.70
|
1.70
|
1.67
|
1.67
|
1.69
|
1.67
|
4,260
|
|
|
4/1/2019
|
+0.01 / +0.60%
|
1.70
|
1.70
|
1.69
|
1.69
|
1.70
|
1.69
|
7,820
|
|
|
3/29/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.61
|
1.68
|
1.64
|
1.68
|
4,880
|
|
|
3/28/2019
|
0.00 / 0.00%
|
1.68
|
1.68
|
1.60
|
1.68
|
1.66
|
1.68
|
730
|
|
|
3/27/2019
|
-0.02 / -1.18%
|
1.70
|
1.70
|
1.61
|
1.68
|
1.68
|
1.68
|
50
|
|
|
3/26/2019
|
0.00 / 0.00%
|
1.65
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
40
|
|
|
3/25/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.68
|
1.70
|
1,310
|
|
|
3/22/2019
|
0.00 / 0.00%
|
1.69
|
1.70
|
1.61
|
1.70
|
1.68
|
1.70
|
8,940
|
|
|
3/21/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.65
|
1.70
|
1.67
|
1.70
|
38,240
|
|
|
3/20/2019
|
+0.01 / +0.59%
|
1.68
|
1.73
|
1.68
|
1.70
|
1.70
|
1.70
|
8,600
|
|
|
3/19/2019
|
0.00 / 0.00%
|
1.69
|
1.70
|
1.60
|
1.69
|
1.67
|
1.69
|
5,110
|
|
|
3/18/2019
|
0.00 / 0.00%
|
1.68
|
1.69
|
1.60
|
1.69
|
1.68
|
1.69
|
19,600
|
|
|
3/15/2019
|
-0.06 / -3.43%
|
1.70
|
1.70
|
1.68
|
1.69
|
1.68
|
1.69
|
25,580
|
|
|
3/14/2019
|
+0.07 / +4.17%
|
1.68
|
1.75
|
1.68
|
1.75
|
1.72
|
1.75
|
6,670
|
|
|
3/13/2019
|
-0.05 / -2.89%
|
1.73
|
1.73
|
1.61
|
1.68
|
1.63
|
1.68
|
13,460
|
|
|
3/12/2019
|
+0.10 / +6.13%
|
1.57
|
1.74
|
1.57
|
1.73
|
1.60
|
1.73
|
5,610
|
|
|
3/11/2019
|
-0.12 / -6.86%
|
1.66
|
1.70
|
1.63
|
1.63
|
1.64
|
1.63
|
26,240
|
|
|
3/8/2019
|
-0.01 / -0.57%
|
1.76
|
1.76
|
1.66
|
1.75
|
1.72
|
1.75
|
16,260
|
|
|
3/7/2019
|
0.00 / 0.00%
|
1.85
|
1.86
|
1.76
|
1.76
|
1.80
|
1.76
|
89,040
|
|
|