Closing price on 10/30/2012
|
|
Open |
3.90 |
High |
3.90 |
Low |
3.80 |
Volume |
24,380 |
Split-adjusted Price |
3.39 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.39
|
24,380
|
|
10/29/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.39
|
68,390
|
|
10/26/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.39
|
8,170
|
|
10/25/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.39
|
51,510
|
|
10/24/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
18,650
|
|
10/23/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
3,030
|
|
10/22/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.47
|
27,030
|
|
10/19/2012
|
-0.20 / -4.88%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.90
|
3.39
|
98,710
|
|
10/18/2012
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.56
|
12,780
|
|
10/17/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
3.73
|
62,000
|
|
10/16/2012
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
3.73
|
67,970
|
|
10/15/2012
|
-0.20 / -4.65%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.56
|
53,520
|
|
10/12/2012
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
3.73
|
42,330
|
|
10/11/2012
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.82
|
75,290
|
|
10/10/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.65
|
119,730
|
|
10/9/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.47
|
32,200
|
|
10/8/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.47
|
26,820
|
|
10/5/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.39
|
2,010
|
|
10/4/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.30
|
10,020
|
|
10/3/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
15,240
|
|
10/2/2012
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
3.39
|
39,450
|
|
10/1/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
21,060
|
|
9/28/2012
|
+0.00 / +0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.56
|
4,280
|
|
9/27/2012
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.56
|
74,490
|
|
9/26/2012
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.47
|
32,370
|
|
9/25/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.39
|
41,780
|
|
9/24/2012
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.39
|
66,600
|
|
9/21/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.47
|
117,490
|
|
9/20/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
3.47
|
92,390
|
|
9/19/2012
|
-0.10 / -2.44%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
3.47
|
65,900
|
|
|