|
Closing price on 9/10/2015
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.50 |
| Volume |
16,000 |
| Split-adjusted Price |
3.50 |
|
|
PXT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
16,000
|
|
|
9/9/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.46
|
3.50
|
13,010
|
|
|
9/8/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
5,020
|
|
|
9/7/2015
|
+0.10 / +2.86%
|
3.70
|
3.70
|
3.40
|
3.60
|
3.43
|
3.60
|
17,220
|
|
|
9/4/2015
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
23,050
|
|
|
9/3/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.60
|
27,970
|
|
|
9/1/2015
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.51
|
3.60
|
38,750
|
|
|
8/31/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.53
|
3.60
|
13,020
|
|
|
8/28/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.56
|
3.60
|
25,850
|
|
|
8/27/2015
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.54
|
3.50
|
11,290
|
|
|
8/26/2015
|
+0.10 / +2.94%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
35,530
|
|
|
8/25/2015
|
+0.10 / +3.03%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.20
|
3.40
|
75,300
|
|
|
8/24/2015
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.20
|
3.30
|
365,220
|
|
|
8/21/2015
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.20
|
3.40
|
99,910
|
|
|
8/20/2015
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
51,220
|
|
|
8/19/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.53
|
3.50
|
13,320
|
|
|
8/18/2015
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.43
|
3.40
|
27,100
|
|
|
8/17/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
32,590
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
48,370
|
|
|
8/13/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
92,590
|
|
|
8/12/2015
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.49
|
3.40
|
54,160
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
53,330
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.45
|
3.50
|
30,850
|
|
|
8/7/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
15,500
|
|
|
8/6/2015
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
118,210
|
|
|
8/5/2015
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.61
|
3.70
|
19,960
|
|
|
8/4/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.51
|
3.60
|
74,640
|
|
|
8/3/2015
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.50
|
3.70
|
3.55
|
3.70
|
132,530
|
|
|
7/31/2015
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.68
|
3.70
|
23,120
|
|
|
7/30/2015
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
26,800
|
|
|