|
Closing price on 4/3/2014
|
|
| Open |
5.70 |
| High |
6.20 |
| Low |
5.70 |
| Volume |
182,530 |
| Split-adjusted Price |
6.20 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.30 / +5.08%
|
5.70
|
6.20
|
5.70
|
6.20
|
6.20
|
6.20
|
182,530
|
|
|
4/2/2014
|
-0.40 / -6.35%
|
6.40
|
6.40
|
5.90
|
5.90
|
5.90
|
5.90
|
353,590
|
|
|
4/1/2014
|
-0.20 / -3.08%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.30
|
6.30
|
322,600
|
|
|
3/31/2014
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
176,350
|
|
|
3/28/2014
|
+0.20 / +3.03%
|
6.70
|
7.00
|
6.60
|
6.80
|
6.80
|
6.80
|
271,650
|
|
|
3/27/2014
|
-0.20 / -2.94%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
625,970
|
|
|
3/26/2014
|
-0.50 / -6.85%
|
7.20
|
7.30
|
6.80
|
6.80
|
6.80
|
6.80
|
454,150
|
|
|
3/25/2014
|
+0.40 / +5.80%
|
7.20
|
7.30
|
6.90
|
7.30
|
7.30
|
7.30
|
988,730
|
|
|
3/24/2014
|
+0.40 / +6.15%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
6.90
|
677,880
|
|
|
3/21/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
435,640
|
|
|
3/20/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
324,340
|
|
|
3/19/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
208,600
|
|
|
3/18/2014
|
-0.20 / -2.99%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
415,330
|
|
|
3/17/2014
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.20
|
6.70
|
6.70
|
6.70
|
719,340
|
|
|
3/14/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.20
|
6.40
|
6.40
|
6.40
|
285,600
|
|
|
3/13/2014
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.00
|
6.50
|
6.50
|
6.50
|
394,290
|
|
|
3/12/2014
|
-0.40 / -6.15%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.10
|
6.10
|
565,610
|
|
|
3/11/2014
|
-0.20 / -2.99%
|
6.50
|
6.70
|
6.30
|
6.50
|
6.50
|
6.50
|
1,040,410
|
|
|
3/10/2014
|
+0.30 / +4.69%
|
6.40
|
6.80
|
6.10
|
6.70
|
6.70
|
6.70
|
301,090
|
|
|
3/7/2014
|
-0.40 / -5.88%
|
7.20
|
7.20
|
6.40
|
6.40
|
6.40
|
6.40
|
434,010
|
|
|
3/6/2014
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
917,430
|
|
|
3/5/2014
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
374,140
|
|
|
3/4/2014
|
+0.30 / +5.26%
|
5.50
|
6.00
|
5.50
|
6.00
|
6.00
|
6.00
|
394,660
|
|
|
3/3/2014
|
-0.20 / -3.39%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.70
|
503,540
|
|
|
2/28/2014
|
+0.30 / +5.36%
|
5.50
|
5.90
|
5.50
|
5.90
|
5.90
|
5.90
|
395,990
|
|
|
2/27/2014
|
-0.30 / -5.08%
|
5.90
|
5.90
|
5.50
|
5.60
|
5.60
|
5.60
|
420,980
|
|
|
2/26/2014
|
-0.30 / -4.84%
|
5.90
|
6.10
|
5.80
|
5.90
|
5.90
|
5.90
|
1,038,480
|
|
|
2/25/2014
|
+0.40 / +6.90%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
627,390
|
|
|
2/24/2014
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
217,710
|
|
|
2/21/2014
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.00
|
5.50
|
5.50
|
5.50
|
602,140
|
|
|