|
Closing price on 7/5/2017
|
|
| Open |
3.40 |
| High |
3.59 |
| Low |
3.30 |
| Volume |
138,070 |
| Split-adjusted Price |
3.59 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2017
|
+0.23 / +6.85%
|
3.40
|
3.59
|
3.30
|
3.59
|
3.53
|
3.59
|
138,070
|
|
|
7/4/2017
|
+0.09 / +2.75%
|
3.29
|
3.36
|
3.25
|
3.36
|
3.33
|
3.36
|
94,540
|
|
|
7/3/2017
|
+0.10 / +3.15%
|
3.26
|
3.30
|
3.17
|
3.27
|
3.23
|
3.27
|
32,170
|
|
|
6/30/2017
|
+0.01 / +0.32%
|
3.30
|
3.30
|
3.15
|
3.17
|
3.18
|
3.17
|
43,730
|
|
|
6/29/2017
|
-0.06 / -1.86%
|
3.30
|
3.30
|
3.16
|
3.16
|
3.22
|
3.16
|
19,540
|
|
|
6/28/2017
|
-0.02 / -0.62%
|
3.12
|
3.35
|
3.12
|
3.22
|
3.20
|
3.22
|
24,090
|
|
|
6/27/2017
|
+0.05 / +1.57%
|
3.24
|
3.25
|
3.15
|
3.24
|
3.19
|
3.24
|
54,280
|
|
|
6/26/2017
|
+0.01 / +0.31%
|
3.18
|
3.32
|
3.17
|
3.19
|
3.18
|
3.19
|
110,070
|
|
|
6/23/2017
|
+0.01 / +0.32%
|
3.15
|
3.20
|
3.12
|
3.18
|
3.13
|
3.18
|
64,150
|
|
|
6/22/2017
|
-0.13 / -3.94%
|
3.26
|
3.30
|
3.17
|
3.17
|
3.19
|
3.17
|
35,770
|
|
|
6/21/2017
|
-0.04 / -1.20%
|
3.20
|
3.40
|
3.18
|
3.30
|
3.22
|
3.30
|
20,810
|
|
|
6/20/2017
|
+0.02 / +0.60%
|
3.32
|
3.48
|
3.31
|
3.34
|
3.32
|
3.34
|
48,260
|
|
|
6/19/2017
|
-0.08 / -2.35%
|
3.40
|
3.40
|
3.30
|
3.32
|
3.32
|
3.32
|
69,180
|
|
|
6/16/2017
|
-0.04 / -1.16%
|
3.35
|
3.42
|
3.35
|
3.40
|
3.37
|
3.40
|
43,590
|
|
|
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
|
|
|