|
Closing price on 6/15/2017
|
|
| Open |
3.35 |
| High |
3.45 |
| Low |
3.35 |
| Volume |
7,580 |
| Split-adjusted Price |
3.44 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
-0.04 / -1.15%
|
3.35
|
3.45
|
3.35
|
3.44
|
3.43
|
3.44
|
7,580
|
|
|
6/14/2017
|
-0.02 / -0.57%
|
3.40
|
3.49
|
3.33
|
3.48
|
3.38
|
3.48
|
21,920
|
|
|
6/13/2017
|
+0.03 / +0.86%
|
3.58
|
3.58
|
3.45
|
3.50
|
3.48
|
3.50
|
5,750
|
|
|
6/12/2017
|
+0.01 / +0.29%
|
3.46
|
3.70
|
3.40
|
3.47
|
3.44
|
3.47
|
42,190
|
|
|
6/9/2017
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.41
|
3.46
|
3.46
|
3.46
|
34,660
|
|
|
6/8/2017
|
+0.05 / +1.47%
|
3.40
|
3.52
|
3.40
|
3.46
|
3.41
|
3.46
|
24,320
|
|
|
6/7/2017
|
-0.08 / -2.29%
|
3.43
|
3.49
|
3.41
|
3.41
|
3.42
|
3.41
|
10,530
|
|
|
6/6/2017
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.36
|
3.49
|
3.37
|
3.49
|
13,340
|
|
|
6/5/2017
|
-0.03 / -0.85%
|
3.50
|
3.53
|
3.47
|
3.50
|
3.50
|
3.50
|
5,340
|
|
|
6/2/2017
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.44
|
3.53
|
3.52
|
3.53
|
11,640
|
|
|
6/1/2017
|
+0.10 / +2.92%
|
3.58
|
3.58
|
3.44
|
3.53
|
3.51
|
3.53
|
33,380
|
|
|
5/31/2017
|
-0.01 / -0.29%
|
3.44
|
3.60
|
3.43
|
3.43
|
3.48
|
3.43
|
46,670
|
|
|
5/30/2017
|
-0.20 / -5.49%
|
3.48
|
3.59
|
3.42
|
3.44
|
3.45
|
3.44
|
83,130
|
|
|
5/29/2017
|
+0.04 / +1.11%
|
3.50
|
3.65
|
3.50
|
3.64
|
3.53
|
3.64
|
28,040
|
|
|
5/26/2017
|
+0.02 / +0.56%
|
3.60
|
3.64
|
3.50
|
3.60
|
3.56
|
3.60
|
40,700
|
|
|
5/25/2017
|
+0.07 / +1.99%
|
3.67
|
3.67
|
3.40
|
3.58
|
3.51
|
3.58
|
46,480
|
|
|
5/24/2017
|
-0.19 / -5.14%
|
3.50
|
3.79
|
3.45
|
3.51
|
3.51
|
3.51
|
63,010
|
|
|
5/23/2017
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.50
|
3.70
|
3.69
|
3.70
|
13,820
|
|
|
5/22/2017
|
+0.02 / +0.54%
|
3.50
|
3.90
|
3.50
|
3.70
|
3.60
|
3.70
|
38,940
|
|
|
5/19/2017
|
+0.17 / +4.84%
|
3.74
|
3.74
|
3.56
|
3.68
|
3.69
|
3.68
|
34,980
|
|
|
5/18/2017
|
-0.14 / -3.84%
|
3.85
|
3.85
|
3.46
|
3.51
|
3.51
|
3.51
|
31,380
|
|
|
5/17/2017
|
+0.16 / +4.58%
|
3.40
|
3.73
|
3.40
|
3.65
|
3.50
|
3.65
|
8,860
|
|
|
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
|
|
|