|
Closing price on 1/12/2015
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.30 |
| Volume |
111,110 |
| Split-adjusted Price |
7.21 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2015
|
-0.40 / -4.60%
|
8.50
|
8.80
|
8.30
|
8.30
|
8.30
|
7.21
|
111,110
|
|
|
1/9/2015
|
+0.40 / +4.82%
|
8.50
|
8.80
|
8.40
|
8.70
|
8.70
|
7.56
|
295,910
|
|
|
1/8/2015
|
-0.20 / -2.35%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.30
|
7.21
|
37,630
|
|
|
1/7/2015
|
+0.00 / +0.00%
|
8.70
|
8.90
|
8.50
|
8.50
|
8.50
|
7.38
|
274,280
|
|
|
1/6/2015
|
+0.50 / +6.25%
|
7.80
|
8.50
|
7.60
|
8.50
|
8.50
|
7.38
|
500,790
|
|
|
1/5/2015
|
+0.30 / +3.90%
|
7.50
|
8.20
|
7.50
|
8.00
|
8.00
|
6.95
|
135,990
|
|
|
12/31/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
6.69
|
206,730
|
|
|
12/30/2014
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
6.25
|
168,170
|
|
|
12/29/2014
|
-0.20 / -2.70%
|
7.50
|
7.60
|
7.20
|
7.20
|
7.20
|
6.25
|
67,320
|
|
|
12/26/2014
|
-0.30 / -3.90%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.40
|
6.43
|
109,150
|
|
|
12/25/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.70
|
6.69
|
43,380
|
|
|
12/24/2014
|
-0.10 / -1.28%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
6.69
|
49,880
|
|
|
12/23/2014
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
6.77
|
76,210
|
|
|
12/22/2014
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
7.03
|
97,960
|
|
|
12/19/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.70
|
8.00
|
8.00
|
6.95
|
88,590
|
|
|
12/18/2014
|
+0.20 / +2.60%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
6.86
|
198,930
|
|
|
12/17/2014
|
-0.30 / -3.75%
|
8.00
|
8.40
|
7.50
|
7.70
|
7.70
|
6.69
|
317,390
|
|
|
12/16/2014
|
-0.40 / -4.76%
|
8.40
|
8.50
|
8.00
|
8.00
|
8.00
|
6.95
|
152,490
|
|
|
12/15/2014
|
+0.00 / +0.00%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
7.29
|
170,740
|
|
|
12/12/2014
|
+0.30 / +3.70%
|
8.00
|
8.60
|
7.90
|
8.40
|
8.40
|
7.29
|
231,920
|
|
|
12/11/2014
|
-0.30 / -3.57%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
7.03
|
174,180
|
|
|
12/10/2014
|
+0.00 / +0.00%
|
8.50
|
8.50
|
7.90
|
8.40
|
8.40
|
7.29
|
140,150
|
|
|
12/9/2014
|
-0.60 / -6.67%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
7.29
|
333,280
|
|
|
12/8/2014
|
-0.40 / -4.26%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
7.82
|
317,840
|
|
|
12/5/2014
|
+0.00 / +0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.16
|
88,650
|
|
|
12/4/2014
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
8.16
|
128,810
|
|
|
12/3/2014
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.60
|
8.34
|
124,810
|
|
|
12/2/2014
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
8.25
|
174,760
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.60
|
8.34
|
128,780
|
|
|
11/28/2014
|
-0.20 / -2.04%
|
9.70
|
9.80
|
9.50
|
9.60
|
9.60
|
8.34
|
277,890
|
|
|