|
Closing price on 8/29/2014
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.90 |
| Volume |
128,300 |
| Split-adjusted Price |
3.90 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2014
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
128,300
|
|
|
8/28/2014
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
3.70
|
280,930
|
|
|
8/27/2014
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.50
|
3.50
|
477,980
|
|
|
8/26/2014
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
238,360
|
|
|
8/25/2014
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
3.50
|
319,330
|
|
|
8/22/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
48,350
|
|
|
8/21/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
64,610
|
|
|
8/20/2014
|
+0.10 / +2.94%
|
3.30
|
3.60
|
3.30
|
3.50
|
3.50
|
3.50
|
57,920
|
|
|
8/19/2014
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
28,300
|
|
|
8/18/2014
|
+0.20 / +6.06%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
155,480
|
|
|
8/15/2014
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
4,300
|
|
|
8/14/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
3,570
|
|
|
8/13/2014
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
17,150
|
|
|
8/12/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
9,130
|
|
|
8/11/2014
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
3.40
|
12,020
|
|
|
8/8/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
5,690
|
|
|
8/7/2014
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
1,100
|
|
|
8/6/2014
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
3.40
|
90,900
|
|
|
8/5/2014
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
8,020
|
|
|
8/4/2014
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
11,890
|
|
|
8/1/2014
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.30
|
24,630
|
|
|
7/31/2014
|
+0.20 / +6.45%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
3.30
|
65,940
|
|
|
7/30/2014
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
15,990
|
|
|
7/29/2014
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
5,560
|
|
|
7/28/2014
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
66,330
|
|
|
7/25/2014
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
36,880
|
|
|
7/24/2014
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
19,350
|
|
|
7/23/2014
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
57,110
|
|
|
7/22/2014
|
-0.20 / -5.56%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
189,670
|
|
|
7/21/2014
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
142,410
|
|
|