|
|
Closing price on 1/7/2022
|
|
| Open |
9.00 |
| High |
9.12 |
| Low |
8.80 |
| Volume |
925,400 |
| Split-adjusted Price |
8.98 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.02 / -0.22%
|
9.00
|
9.12
|
8.80
|
8.98
|
8.95
|
8.98
|
925,400
|
|
|
1/6/2022
|
+0.25 / +2.86%
|
8.40
|
9.15
|
8.40
|
9.00
|
8.87
|
9.00
|
970,700
|
|
|
1/5/2022
|
+0.20 / +2.34%
|
8.40
|
9.09
|
8.16
|
8.75
|
8.47
|
8.75
|
1,099,900
|
|
|
1/4/2022
|
-0.33 / -3.72%
|
8.88
|
8.88
|
8.40
|
8.55
|
8.54
|
8.55
|
1,050,800
|
|
|
12/31/2021
|
+0.10 / +1.14%
|
8.78
|
9.38
|
8.40
|
8.88
|
8.94
|
8.88
|
1,259,300
|
|
|
12/30/2021
|
+0.57 / +6.94%
|
8.78
|
8.78
|
8.50
|
8.78
|
8.75
|
8.78
|
1,328,000
|
|
|
12/29/2021
|
+0.53 / +6.90%
|
7.85
|
8.21
|
7.60
|
8.21
|
8.06
|
8.21
|
1,613,300
|
|
|
12/28/2021
|
+0.20 / +2.67%
|
7.49
|
7.80
|
7.49
|
7.68
|
7.64
|
7.68
|
708,500
|
|
|
12/27/2021
|
-0.16 / -2.09%
|
7.59
|
7.59
|
7.30
|
7.48
|
7.41
|
7.48
|
498,700
|
|
|
12/24/2021
|
-0.13 / -1.67%
|
8.00
|
8.00
|
7.60
|
7.64
|
7.77
|
7.64
|
738,500
|
|
|
12/23/2021
|
+0.26 / +3.46%
|
7.60
|
8.00
|
6.99
|
7.77
|
7.72
|
7.77
|
996,600
|
|
|
12/22/2021
|
+0.37 / +5.18%
|
7.14
|
7.60
|
7.14
|
7.51
|
7.46
|
7.51
|
927,800
|
|
|
12/21/2021
|
+0.22 / +3.18%
|
6.90
|
7.20
|
6.73
|
7.14
|
7.01
|
7.14
|
762,100
|
|
|
12/20/2021
|
-0.15 / -2.12%
|
7.07
|
7.09
|
6.73
|
6.92
|
6.87
|
6.92
|
498,700
|
|
|
12/17/2021
|
+0.18 / +2.61%
|
6.91
|
7.20
|
6.91
|
7.07
|
7.10
|
7.07
|
995,100
|
|
|
12/16/2021
|
+0.21 / +3.14%
|
6.67
|
7.00
|
6.48
|
6.89
|
6.79
|
6.89
|
809,600
|
|
|
12/15/2021
|
-0.19 / -2.77%
|
6.87
|
6.90
|
6.41
|
6.68
|
6.71
|
6.68
|
588,500
|
|
|
12/14/2021
|
+0.31 / +4.73%
|
6.90
|
7.00
|
6.60
|
6.87
|
6.87
|
6.87
|
953,200
|
|
|
12/13/2021
|
+0.42 / +6.84%
|
6.20
|
6.56
|
6.20
|
6.56
|
6.51
|
6.56
|
764,400
|
|
|
12/10/2021
|
+0.15 / +2.50%
|
6.00
|
6.20
|
5.89
|
6.14
|
5.98
|
6.14
|
750,900
|
|
|
12/9/2021
|
-0.11 / -1.80%
|
6.10
|
6.18
|
5.99
|
5.99
|
6.05
|
5.99
|
456,300
|
|
|
12/8/2021
|
0.00 / 0.00%
|
6.18
|
6.19
|
6.08
|
6.10
|
6.14
|
6.10
|
282,200
|
|
|
12/7/2021
|
+0.11 / +1.84%
|
6.10
|
6.20
|
5.70
|
6.10
|
5.97
|
6.10
|
435,200
|
|
|
12/6/2021
|
-0.42 / -6.55%
|
6.33
|
6.38
|
5.97
|
5.99
|
6.10
|
5.99
|
477,300
|
|
|
12/3/2021
|
-0.17 / -2.58%
|
6.59
|
6.70
|
6.36
|
6.41
|
6.51
|
6.41
|
490,100
|
|
|
12/2/2021
|
+0.25 / +3.95%
|
6.40
|
6.63
|
6.34
|
6.58
|
6.49
|
6.58
|
665,000
|
|
|
12/1/2021
|
+0.05 / +0.80%
|
6.28
|
6.40
|
6.06
|
6.33
|
6.25
|
6.33
|
508,400
|
|
|
11/30/2021
|
0.00 / 0.00%
|
6.50
|
6.55
|
6.23
|
6.28
|
6.30
|
6.28
|
441,600
|
|
|
11/29/2021
|
-0.07 / -1.10%
|
5.91
|
6.28
|
5.91
|
6.28
|
6.12
|
6.28
|
425,000
|
|
|
11/26/2021
|
+0.35 / +5.83%
|
6.00
|
6.42
|
6.00
|
6.35
|
6.23
|
6.35
|
627,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|