|
Closing price on 5/16/2017
|
|
| Open |
3.43 |
| High |
3.65 |
| Low |
3.43 |
| Volume |
44,380 |
| Split-adjusted Price |
3.49 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-0.17 / -4.64%
|
3.43
|
3.65
|
3.43
|
3.49
|
3.58
|
3.49
|
44,380
|
|
|
5/15/2017
|
-0.09 / -2.40%
|
3.53
|
3.75
|
3.51
|
3.66
|
3.58
|
3.66
|
23,760
|
|
|
5/12/2017
|
-0.02 / -0.53%
|
3.77
|
3.82
|
3.70
|
3.75
|
3.77
|
3.75
|
13,450
|
|
|
5/11/2017
|
-0.11 / -2.84%
|
3.88
|
4.00
|
3.63
|
3.77
|
3.82
|
3.77
|
16,470
|
|
|
5/10/2017
|
+0.25 / +6.89%
|
3.88
|
3.88
|
3.87
|
3.88
|
3.88
|
3.88
|
134,930
|
|
|
5/9/2017
|
+0.23 / +6.76%
|
3.40
|
3.63
|
3.30
|
3.63
|
3.54
|
3.63
|
55,150
|
|
|
5/8/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.32
|
3.40
|
3.40
|
3.40
|
20,610
|
|
|
5/5/2017
|
+0.10 / +3.03%
|
3.30
|
3.44
|
3.27
|
3.40
|
3.33
|
3.40
|
56,690
|
|
|
5/4/2017
|
-0.19 / -5.44%
|
3.41
|
3.45
|
3.30
|
3.30
|
3.33
|
3.30
|
42,490
|
|
|
5/3/2017
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.40
|
3.49
|
3.44
|
3.49
|
24,430
|
|
|
4/28/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.49
|
3.50
|
3.49
|
3.50
|
7,590
|
|
|
4/27/2017
|
-0.02 / -0.57%
|
3.59
|
3.60
|
3.41
|
3.50
|
3.50
|
3.50
|
83,530
|
|
|
4/26/2017
|
+0.16 / +4.76%
|
3.30
|
3.57
|
3.30
|
3.52
|
3.38
|
3.52
|
21,090
|
|
|
4/25/2017
|
-0.23 / -6.41%
|
3.36
|
3.59
|
3.36
|
3.36
|
3.39
|
3.36
|
10,830
|
|
|
4/24/2017
|
-0.03 / -0.83%
|
3.63
|
3.63
|
3.45
|
3.59
|
3.58
|
3.59
|
14,220
|
|
|
4/21/2017
|
+0.04 / +1.12%
|
3.57
|
3.65
|
3.50
|
3.62
|
3.58
|
3.62
|
34,090
|
|
|
4/20/2017
|
-0.06 / -1.65%
|
3.55
|
3.89
|
3.55
|
3.58
|
3.70
|
3.58
|
68,930
|
|
|
4/19/2017
|
-0.11 / -2.93%
|
3.70
|
3.70
|
3.63
|
3.64
|
3.66
|
3.64
|
27,840
|
|
|
4/18/2017
|
+0.14 / +3.88%
|
3.85
|
3.85
|
3.50
|
3.75
|
3.63
|
3.75
|
4,130
|
|
|
4/17/2017
|
-0.09 / -2.43%
|
3.68
|
3.68
|
3.60
|
3.61
|
3.63
|
3.61
|
35,810
|
|
|
4/14/2017
|
-0.09 / -2.37%
|
3.79
|
3.79
|
3.69
|
3.70
|
3.74
|
3.70
|
48,920
|
|
|
4/13/2017
|
+0.15 / +4.12%
|
3.61
|
3.79
|
3.60
|
3.79
|
3.66
|
3.79
|
72,650
|
|
|
4/12/2017
|
-0.02 / -0.55%
|
3.66
|
3.70
|
3.63
|
3.64
|
3.64
|
3.64
|
29,910
|
|
|
4/11/2017
|
-0.13 / -3.43%
|
3.89
|
3.89
|
3.66
|
3.66
|
3.69
|
3.66
|
51,160
|
|
|
4/10/2017
|
+0.12 / +3.27%
|
3.90
|
3.90
|
3.67
|
3.79
|
3.68
|
3.79
|
25,810
|
|
|
4/7/2017
|
-0.23 / -5.90%
|
3.95
|
3.95
|
3.67
|
3.67
|
3.75
|
3.67
|
21,330
|
|
|
4/5/2017
|
-0.01 / -0.26%
|
3.95
|
3.95
|
3.90
|
3.90
|
3.93
|
3.90
|
2,980
|
|
|
4/4/2017
|
-0.03 / -0.76%
|
3.94
|
3.94
|
3.80
|
3.91
|
3.87
|
3.91
|
15,760
|
|
|
4/3/2017
|
+0.07 / +1.81%
|
3.88
|
3.95
|
3.76
|
3.94
|
3.85
|
3.94
|
10,400
|
|
|
3/31/2017
|
-0.12 / -3.01%
|
4.00
|
4.00
|
3.87
|
3.87
|
3.92
|
3.87
|
21,690
|
|
|