|
|
Closing price on 10/23/2014
|
|
| Open |
9.50 |
| High |
9.80 |
| Low |
9.20 |
| Volume |
228,280 |
| Split-adjusted Price |
8.08 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
-0.40 / -4.12%
|
9.50
|
9.80
|
9.20
|
9.30
|
9.30
|
8.08
|
228,280
|
|
|
10/22/2014
|
+0.40 / +4.30%
|
9.40
|
9.80
|
9.40
|
9.70
|
9.70
|
8.42
|
161,150
|
|
|
10/21/2014
|
-0.50 / -5.10%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
8.08
|
142,060
|
|
|
10/20/2014
|
+0.60 / +6.52%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
8.51
|
247,650
|
|
|
10/17/2014
|
-0.10 / -1.08%
|
9.20
|
9.40
|
8.90
|
9.20
|
9.20
|
7.99
|
305,980
|
|
|
10/16/2014
|
-0.70 / -7.00%
|
9.90
|
10.00
|
9.30
|
9.30
|
9.30
|
8.08
|
409,630
|
|
|
10/15/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.00
|
10.00
|
8.68
|
157,660
|
|
|
10/14/2014
|
-0.40 / -3.85%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.00
|
8.68
|
296,180
|
|
|
10/13/2014
|
+0.00 / +0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
9.03
|
112,490
|
|
|
10/10/2014
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
9.03
|
536,910
|
|
|
10/9/2014
|
-0.60 / -5.31%
|
11.40
|
11.60
|
10.60
|
10.70
|
10.70
|
9.29
|
657,530
|
|
|
10/8/2014
|
+0.40 / +3.67%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
9.81
|
697,300
|
|
|
10/7/2014
|
+0.10 / +0.93%
|
10.80
|
11.40
|
10.80
|
10.90
|
10.90
|
9.47
|
634,730
|
|
|
10/6/2014
|
+0.70 / +6.93%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
9.38
|
909,830
|
|
|
10/3/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
8.77
|
225,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|