|
Closing price on 6/12/2014
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
43,580 |
| Split-adjusted Price |
3.60 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2014
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
43,580
|
|
|
6/11/2014
|
+0.10 / +2.78%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.70
|
44,230
|
|
|
6/10/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
32,620
|
|
|
6/9/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
60,170
|
|
|
6/6/2014
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
24,250
|
|
|
6/5/2014
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
31,460
|
|
|
6/4/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
20,120
|
|
|
6/3/2014
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
11,100
|
|
|
6/2/2014
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
3.60
|
76,940
|
|
|
5/30/2014
|
0.00 / 0.00%
|
3.70
|
4.00
|
3.60
|
3.80
|
3.80
|
3.80
|
57,090
|
|
|
5/29/2014
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.80
|
3.80
|
122,960
|
|
|
5/28/2014
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.80
|
4.00
|
4.00
|
4.00
|
162,430
|
|
|
5/27/2014
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
151,230
|
|
|
5/26/2014
|
-0.10 / -2.56%
|
3.70
|
4.00
|
3.70
|
3.80
|
3.80
|
3.80
|
53,410
|
|
|
5/23/2014
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.90
|
3.90
|
154,410
|
|
|
5/22/2014
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
388,570
|
|
|
5/21/2014
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
81,550
|
|
|
5/20/2014
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
118,440
|
|
|
5/19/2014
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
106,770
|
|
|
5/16/2014
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
3.20
|
92,450
|
|
|
5/15/2014
|
-0.20 / -6.06%
|
3.30
|
3.40
|
3.10
|
3.10
|
3.10
|
3.10
|
63,080
|
|
|
5/14/2014
|
+0.10 / +3.13%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.30
|
3.30
|
85,280
|
|
|
5/13/2014
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
3.20
|
90,060
|
|
|
5/12/2014
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
133,600
|
|
|
5/9/2014
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
91,610
|
|
|
5/8/2014
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
29,310
|
|
|
5/7/2014
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.90
|
72,420
|
|
|
5/6/2014
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
4.10
|
62,120
|
|
|
5/5/2014
|
-0.20 / -4.55%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
124,650
|
|
|
4/29/2014
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
4.40
|
39,840
|
|
|