Closing price on 1/7/2011
|
|
Open |
15.00 |
High |
15.50 |
Low |
14.60 |
Volume |
60,780 |
Split-adjusted Price |
12.68 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/7/2011
|
-0.30 / -2.01%
|
15.00
|
15.50
|
14.60
|
14.60
|
14.60
|
12.68
|
60,780
|
|
1/6/2011
|
-0.20 / -1.32%
|
15.00
|
15.10
|
14.90
|
14.90
|
14.90
|
12.94
|
102,800
|
|
1/5/2011
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
13.11
|
45,300
|
|
1/4/2011
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.50
|
13.46
|
73,950
|
|
12/31/2010
|
+0.70 / +4.64%
|
15.60
|
15.80
|
14.80
|
15.80
|
15.80
|
13.72
|
192,040
|
|
12/30/2010
|
+0.00 / +0.00%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.10
|
13.11
|
85,300
|
|
12/29/2010
|
-0.60 / -3.82%
|
16.20
|
16.20
|
15.10
|
15.10
|
15.10
|
13.11
|
68,770
|
|
12/28/2010
|
+0.60 / +3.97%
|
15.50
|
15.80
|
15.30
|
15.70
|
15.70
|
13.63
|
69,530
|
|
12/27/2010
|
+0.00 / +0.00%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.10
|
13.11
|
89,440
|
|
12/24/2010
|
-1.90 / -11.18%
|
16.30
|
16.30
|
15.10
|
15.10
|
15.10
|
13.11
|
169,700
|
|
12/23/2010
|
-0.30 / -1.73%
|
17.20
|
17.50
|
16.90
|
17.00
|
17.00
|
14.76
|
219,550
|
|
12/22/2010
|
-0.60 / -3.35%
|
17.90
|
18.30
|
17.30
|
17.30
|
17.30
|
15.02
|
261,460
|
|
12/21/2010
|
+0.10 / +0.56%
|
17.40
|
18.10
|
17.40
|
17.90
|
17.90
|
15.54
|
270,220
|
|
12/20/2010
|
+0.50 / +2.89%
|
17.90
|
18.10
|
17.80
|
17.80
|
17.80
|
15.46
|
331,050
|
|
12/17/2010
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.60
|
17.30
|
17.30
|
15.02
|
240,750
|
|
12/16/2010
|
-0.50 / -2.94%
|
16.30
|
17.00
|
16.30
|
16.50
|
16.50
|
14.33
|
168,020
|
|
12/15/2010
|
-0.20 / -1.16%
|
17.20
|
17.60
|
16.50
|
17.00
|
17.00
|
14.76
|
214,450
|
|
12/14/2010
|
-0.90 / -4.97%
|
17.50
|
18.20
|
17.20
|
17.20
|
17.20
|
14.94
|
382,830
|
|
12/13/2010
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
15.72
|
261,850
|
|
12/10/2010
|
+0.80 / +4.85%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.30
|
15.02
|
240,790
|
|
12/9/2010
|
+0.10 / +0.61%
|
16.50
|
16.80
|
15.60
|
16.50
|
16.50
|
14.33
|
295,710
|
|
12/8/2010
|
-0.80 / -4.65%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
14.24
|
239,660
|
|
12/7/2010
|
-0.90 / -4.97%
|
17.50
|
18.20
|
17.20
|
17.20
|
17.20
|
14.94
|
290,910
|
|
12/6/2010
|
+0.70 / +4.02%
|
18.20
|
18.20
|
17.40
|
18.10
|
18.10
|
15.72
|
623,230
|
|
12/3/2010
|
+0.80 / +4.82%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
15.11
|
13,560
|
|
12/2/2010
|
+0.70 / +4.40%
|
16.60
|
16.60
|
16.30
|
16.60
|
16.60
|
14.42
|
476,280
|
|
12/1/2010
|
+0.70 / +4.61%
|
15.90
|
15.90
|
15.30
|
15.90
|
15.90
|
13.81
|
312,150
|
|
11/30/2010
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.20
|
57,950
|
|
11/29/2010
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
12.59
|
46,340
|
|
11/26/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.00
|
14.30
|
14.30
|
12.42
|
69,330
|
|
|