Closing price on 10/25/2011
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.90 |
Volume |
16,630 |
Split-adjusted Price |
6.08 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2011
|
+0.00 / +0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.08
|
16,630
|
|
10/24/2011
|
-0.10 / -1.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.00
|
6.08
|
22,870
|
|
10/21/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
6.17
|
35,860
|
|
10/20/2011
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
5.91
|
19,730
|
|
10/19/2011
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
6.08
|
31,100
|
|
10/18/2011
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
5.91
|
31,430
|
|
10/17/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
6.08
|
22,750
|
|
10/14/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
6.25
|
12,670
|
|
10/13/2011
|
+0.20 / +2.90%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
6.17
|
54,540
|
|
10/12/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
5.99
|
70,410
|
|
10/11/2011
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.20
|
6.25
|
450,560
|
|
10/10/2011
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.10
|
7.40
|
7.40
|
6.43
|
47,380
|
|
10/7/2011
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
6.34
|
25,850
|
|
10/6/2011
|
-0.10 / -1.37%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.20
|
6.25
|
35,640
|
|
10/5/2011
|
+0.10 / +1.39%
|
7.30
|
7.50
|
7.20
|
7.30
|
7.30
|
6.34
|
33,240
|
|
10/4/2011
|
-0.10 / -1.37%
|
7.10
|
7.40
|
7.10
|
7.20
|
7.20
|
6.25
|
42,650
|
|
10/3/2011
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
6.34
|
43,790
|
|
9/30/2011
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
6.60
|
42,670
|
|
9/29/2011
|
+0.00 / +0.00%
|
8.20
|
8.20
|
7.60
|
7.90
|
7.90
|
6.86
|
392,730
|
|
9/28/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.86
|
46,210
|
|
9/27/2011
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.60
|
52,320
|
|
9/26/2011
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
6.34
|
56,910
|
|
9/23/2011
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
6.51
|
15,630
|
|
9/22/2011
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.69
|
66,400
|
|
9/21/2011
|
+0.00 / +0.00%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
6.43
|
39,230
|
|
9/20/2011
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
6.43
|
61,020
|
|
9/19/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
6.60
|
36,650
|
|
9/16/2011
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
6.60
|
83,370
|
|
9/15/2011
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
6.86
|
98,980
|
|
9/14/2011
|
-0.40 / -4.71%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
7.03
|
103,240
|
|
|