|
Closing price on 4/20/2015
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
42,740 |
| Split-adjusted Price |
3.80 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.84
|
3.80
|
42,740
|
|
|
4/17/2015
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.95
|
3.80
|
38,250
|
|
|
4/16/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.94
|
4.00
|
40,060
|
|
|
4/15/2015
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
4.00
|
37,340
|
|
|
4/14/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,600
|
|
|
4/13/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.83
|
3.90
|
14,870
|
|
|
4/10/2015
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.76
|
3.80
|
27,150
|
|
|
4/9/2015
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
39,480
|
|
|
4/8/2015
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
10,730
|
|
|
4/7/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.90
|
10,950
|
|
|
4/6/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
10,300
|
|
|
4/3/2015
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.89
|
3.80
|
14,900
|
|
|
4/2/2015
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.81
|
4.00
|
20,470
|
|
|
4/1/2015
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.70
|
3.80
|
3.83
|
3.80
|
108,220
|
|
|
3/31/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/30/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.76
|
3.90
|
8,250
|
|
|
3/26/2015
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.66
|
3.90
|
123,750
|
|
|
3/25/2015
|
-0.20 / -5.13%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
396,420
|
|
|
3/24/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.93
|
3.90
|
29,790
|
|
|
3/23/2015
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
3.90
|
59,040
|
|
|
3/20/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.05
|
4.10
|
48,730
|
|
|
3/19/2015
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
102,580
|
|
|
3/18/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
16,600
|
|
|
3/17/2015
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
4.20
|
9,150
|
|
|
3/16/2015
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
26,790
|
|
|
3/13/2015
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
277,190
|
|
|
3/12/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
65,880
|
|
|
3/11/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
14,460
|
|
|
3/10/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
16,270
|
|
|