|
|
Closing price on 10/2/2014
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
379,160 |
| Split-adjusted Price |
8.77 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
-0.10 / -0.98%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.10
|
8.77
|
379,160
|
|
|
10/1/2014
|
-0.30 / -2.86%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
8.86
|
502,220
|
|
|
9/30/2014
|
+0.30 / +2.94%
|
10.00
|
10.60
|
9.80
|
10.50
|
10.50
|
9.12
|
456,140
|
|
|
9/29/2014
|
-0.30 / -2.86%
|
11.00
|
11.00
|
10.10
|
10.20
|
10.20
|
8.86
|
1,005,210
|
|
|
9/26/2014
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.12
|
232,590
|
|
|
9/25/2014
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
8.60
|
850,050
|
|
|
9/24/2014
|
-0.40 / -4.12%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
8.08
|
801,690
|
|
|
9/23/2014
|
-0.70 / -6.73%
|
10.00
|
10.30
|
9.70
|
9.70
|
9.70
|
8.42
|
774,620
|
|
|
9/22/2014
|
-0.10 / -0.95%
|
10.50
|
11.10
|
10.40
|
10.40
|
10.40
|
9.03
|
691,230
|
|
|
9/19/2014
|
-0.70 / -6.25%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.12
|
1,162,970
|
|
|
9/18/2014
|
-0.80 / -6.67%
|
11.20
|
12.20
|
11.20
|
11.20
|
11.20
|
9.73
|
1,711,030
|
|
|
9/17/2014
|
+0.50 / +4.35%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
10.42
|
1,290,830
|
|
|
9/16/2014
|
+0.70 / +6.48%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
9.99
|
1,879,130
|
|
|
9/15/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
9.38
|
1,036,310
|
|
|
9/12/2014
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.77
|
391,110
|
|
|
9/11/2014
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.25
|
592,400
|
|
|
9/10/2014
|
+0.50 / +5.95%
|
8.20
|
8.90
|
7.90
|
8.90
|
8.90
|
7.73
|
1,367,230
|
|
|
9/9/2014
|
+0.50 / +6.33%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
7.29
|
2,368,690
|
|
|
9/8/2014
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
6.86
|
893,060
|
|
|
9/5/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
6.43
|
1,429,590
|
|
|
9/4/2014
|
+0.00 / +0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
6.08
|
323,060
|
|
|
9/3/2014
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
6.08
|
421,950
|
|
|
8/29/2014
|
+0.30 / +4.35%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
6.25
|
494,850
|
|
|
8/28/2014
|
+0.00 / +0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
5.99
|
146,080
|
|
|
8/27/2014
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
5.99
|
631,700
|
|
|
8/26/2014
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
5.73
|
416,540
|
|
|
8/25/2014
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.91
|
547,770
|
|
|
8/22/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.56
|
367,440
|
|
|
8/21/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.56
|
526,340
|
|
|
8/20/2014
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
5.64
|
303,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|