Closing price on 1/16/2013
|
|
Open |
4.70 |
High |
4.70 |
Low |
4.60 |
Volume |
246,180 |
Split-adjusted Price |
4.08 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2013
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.08
|
246,180
|
|
1/15/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
3.82
|
351,330
|
|
1/14/2013
|
+0.00 / +0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
31,990
|
|
1/11/2013
|
+0.00 / +0.00%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
87,590
|
|
1/10/2013
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
24,140
|
|
1/9/2013
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.30
|
3.73
|
83,080
|
|
1/8/2013
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.50
|
3.91
|
90,950
|
|
1/7/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
3.91
|
114,000
|
|
1/4/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
3.91
|
54,240
|
|
1/3/2013
|
+0.10 / +2.27%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.50
|
3.91
|
218,230
|
|
1/2/2013
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.82
|
111,120
|
|
12/28/2012
|
+0.00 / +0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
82,550
|
|
12/27/2012
|
+0.00 / +0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.20
|
3.65
|
67,540
|
|
12/26/2012
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.65
|
44,880
|
|
12/25/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.56
|
63,530
|
|
12/24/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.47
|
19,120
|
|
12/21/2012
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.56
|
19,810
|
|
12/20/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.65
|
53,800
|
|
12/19/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.56
|
64,780
|
|
12/18/2012
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
3.47
|
22,340
|
|
12/17/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.65
|
46,910
|
|
12/14/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.47
|
72,780
|
|
12/13/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.47
|
101,790
|
|
12/12/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
3.47
|
85,370
|
|
12/11/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
3.47
|
30,740
|
|
12/10/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
59,690
|
|
12/7/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.39
|
27,270
|
|
12/6/2012
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.30
|
18,450
|
|
12/5/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.39
|
21,200
|
|
12/4/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.39
|
2,990
|
|
|