|
Closing price on 8/10/2017
|
|
| Open |
3.90 |
| High |
4.17 |
| Low |
3.88 |
| Volume |
42,830 |
| Split-adjusted Price |
3.89 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2017
|
-0.01 / -0.26%
|
3.90
|
4.17
|
3.88
|
3.89
|
3.97
|
3.89
|
42,830
|
|
|
8/9/2017
|
-0.20 / -4.88%
|
4.10
|
4.12
|
3.86
|
3.90
|
3.94
|
3.90
|
59,450
|
|
|
8/8/2017
|
0.00 / 0.00%
|
4.10
|
4.14
|
3.82
|
4.10
|
4.01
|
4.10
|
45,390
|
|
|
8/7/2017
|
+0.08 / +1.99%
|
4.01
|
4.10
|
4.01
|
4.10
|
4.03
|
4.10
|
42,140
|
|
|
8/4/2017
|
-0.06 / -1.47%
|
4.10
|
4.10
|
4.00
|
4.02
|
4.05
|
4.02
|
15,080
|
|
|
8/3/2017
|
-0.01 / -0.24%
|
4.10
|
4.14
|
4.00
|
4.08
|
4.11
|
4.08
|
7,780
|
|
|
8/2/2017
|
+0.06 / +1.49%
|
4.10
|
4.10
|
4.00
|
4.09
|
4.07
|
4.09
|
3,400
|
|
|
8/1/2017
|
+0.18 / +4.68%
|
3.70
|
4.08
|
3.70
|
4.03
|
3.99
|
4.03
|
92,000
|
|
|
7/31/2017
|
-0.16 / -3.99%
|
4.08
|
4.08
|
3.80
|
3.85
|
3.90
|
3.85
|
10,730
|
|
|
7/28/2017
|
-0.06 / -1.47%
|
4.05
|
4.11
|
4.01
|
4.01
|
4.05
|
4.01
|
10,520
|
|
|
7/27/2017
|
-0.03 / -0.73%
|
4.06
|
4.19
|
4.06
|
4.07
|
4.07
|
4.07
|
13,270
|
|
|
7/26/2017
|
+0.01 / +0.24%
|
4.09
|
4.17
|
3.95
|
4.10
|
4.09
|
4.10
|
23,730
|
|
|
7/25/2017
|
+0.23 / +5.96%
|
4.10
|
4.10
|
3.72
|
4.09
|
3.99
|
4.09
|
30,840
|
|
|
7/24/2017
|
-0.15 / -3.74%
|
4.20
|
4.20
|
3.86
|
3.86
|
3.99
|
3.86
|
63,590
|
|
|
7/21/2017
|
-0.17 / -4.07%
|
4.20
|
4.20
|
4.01
|
4.01
|
4.14
|
4.01
|
94,230
|
|
|
7/20/2017
|
+0.09 / +2.20%
|
4.09
|
4.18
|
4.00
|
4.18
|
4.09
|
4.18
|
62,330
|
|
|
7/19/2017
|
0.00 / 0.00%
|
3.89
|
4.20
|
3.89
|
4.09
|
4.08
|
4.09
|
86,750
|
|
|
7/18/2017
|
-0.01 / -0.24%
|
3.94
|
4.10
|
3.93
|
4.09
|
4.06
|
4.09
|
43,400
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.82
|
4.10
|
4.09
|
4.10
|
278,240
|
|
|
7/14/2017
|
+0.24 / +6.22%
|
3.90
|
4.10
|
3.86
|
4.10
|
3.97
|
4.10
|
137,890
|
|
|
7/13/2017
|
+0.21 / +5.75%
|
3.65
|
3.87
|
3.65
|
3.86
|
3.78
|
3.86
|
54,540
|
|
|
7/12/2017
|
+0.02 / +0.55%
|
3.52
|
3.65
|
3.52
|
3.65
|
3.60
|
3.65
|
90,600
|
|
|
7/11/2017
|
-0.18 / -4.72%
|
3.55
|
3.81
|
3.55
|
3.63
|
3.56
|
3.63
|
32,040
|
|
|
7/10/2017
|
-0.24 / -5.93%
|
3.90
|
4.00
|
3.77
|
3.81
|
3.81
|
3.81
|
185,740
|
|
|
7/7/2017
|
+0.21 / +5.47%
|
4.10
|
4.10
|
3.70
|
4.05
|
4.02
|
4.05
|
485,550
|
|
|
7/6/2017
|
+0.25 / +6.96%
|
3.84
|
3.84
|
3.84
|
3.84
|
3.84
|
3.84
|
33,340
|
|
|
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
|
|
|