|
Closing price on 6/4/2012
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
190,740 |
| Split-adjusted Price |
6.30 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2012
|
-0.30 / -4.55%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
190,740
|
|
|
6/1/2012
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
31,160
|
|
|
5/31/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
40,570
|
|
|
5/30/2012
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
50,140
|
|
|
5/29/2012
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
19,460
|
|
|
5/28/2012
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
38,300
|
|
|
5/25/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
36,610
|
|
|
5/24/2012
|
-0.20 / -3.03%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.40
|
6.40
|
109,430
|
|
|
5/23/2012
|
-0.30 / -4.35%
|
6.60
|
7.00
|
6.60
|
6.60
|
6.60
|
6.60
|
119,960
|
|
|
5/22/2012
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
147,770
|
|
|
5/21/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
54,170
|
|
|
5/18/2012
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
191,970
|
|
|
5/17/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.70
|
6.70
|
62,600
|
|
|
5/16/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
404,770
|
|
|
5/15/2012
|
-0.30 / -4.17%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
117,810
|
|
|
5/14/2012
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.20
|
7.20
|
7.20
|
7.20
|
87,270
|
|
|
5/11/2012
|
-0.30 / -3.85%
|
7.60
|
7.90
|
7.50
|
7.50
|
7.50
|
7.50
|
213,920
|
|
|
5/10/2012
|
-0.40 / -4.88%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.80
|
7.80
|
230,170
|
|
|
5/9/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.90
|
8.20
|
8.20
|
8.20
|
141,750
|
|
|
5/8/2012
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
8.20
|
253,220
|
|
|
5/7/2012
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
7.90
|
328,760
|
|
|
5/4/2012
|
+0.20 / +2.70%
|
7.30
|
7.70
|
7.30
|
7.60
|
7.60
|
7.60
|
167,430
|
|
|
5/3/2012
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.20
|
7.40
|
7.40
|
7.40
|
293,210
|
|
|
5/2/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
222,060
|
|
|
4/27/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
7.20
|
352,270
|
|
|
4/26/2012
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.90
|
99,960
|
|
|
4/25/2012
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
272,790
|
|
|
4/24/2012
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.50
|
6.50
|
201,840
|
|
|
4/23/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
196,730
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
50,100
|
|
|