Closing price on 1/12/2012
|
|
Open |
4.10 |
High |
4.30 |
Low |
4.10 |
Volume |
5,250 |
Split-adjusted Price |
3.65 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2012
|
+0.00 / +0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
5,250
|
|
1/11/2012
|
-0.20 / -4.55%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
3.65
|
3,800
|
|
1/10/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
3.82
|
96,150
|
|
1/9/2012
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
12,130
|
|
1/6/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.56
|
25,510
|
|
1/5/2012
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
36,330
|
|
1/4/2012
|
-0.20 / -4.44%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.73
|
47,140
|
|
1/3/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.91
|
3,920
|
|
12/30/2011
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
3.73
|
33,340
|
|
12/29/2011
|
+0.00 / +0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
3.56
|
35,880
|
|
12/28/2011
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.56
|
29,520
|
|
12/27/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
46,060
|
|
12/26/2011
|
-0.20 / -4.88%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.39
|
30,450
|
|
12/23/2011
|
+0.00 / +0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.56
|
24,340
|
|
12/22/2011
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.56
|
33,550
|
|
12/21/2011
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.30
|
3.73
|
3,440
|
|
12/20/2011
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.30
|
3.73
|
15,190
|
|
12/19/2011
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.82
|
13,230
|
|
12/16/2011
|
0.00 / 0.00%
|
4.30
|
4.60
|
4.20
|
4.40
|
4.40
|
3.82
|
20,450
|
|
12/15/2011
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.82
|
686,930
|
|
12/14/2011
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
3.99
|
31,020
|
|
12/13/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
4.17
|
83,580
|
|
12/12/2011
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.34
|
22,460
|
|
12/9/2011
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.43
|
62,140
|
|
12/8/2011
|
-0.20 / -3.64%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
4.60
|
14,540
|
|
12/7/2011
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
4.78
|
5,300
|
|
12/6/2011
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.40
|
5.40
|
5.40
|
4.69
|
25,760
|
|
12/5/2011
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.20
|
5.50
|
5.50
|
4.78
|
63,410
|
|
12/2/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
4.60
|
9,320
|
|
12/1/2011
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.30
|
5.30
|
4.60
|
26,330
|
|
|