Closing price on 10/8/2012
|
|
Open |
3.90 |
High |
4.00 |
Low |
3.80 |
Volume |
26,820 |
Split-adjusted Price |
3.47 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/18/2012
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.10
|
3.56
|
93,560
|
|
9/17/2012
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.30
|
3.73
|
78,810
|
|
9/14/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.20
|
3.65
|
114,480
|
|
9/13/2012
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.00
|
3.47
|
241,400
|
|
9/12/2012
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
225,350
|
|
9/11/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.82
|
31,820
|
|
9/10/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.99
|
21,840
|
|
9/7/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
4.17
|
33,560
|
|
9/6/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.17
|
59,770
|
|
9/5/2012
|
-0.20 / -3.85%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
4.34
|
75,310
|
|
9/4/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
4.52
|
28,590
|
|
8/31/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
4.69
|
6,740
|
|
8/30/2012
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
4.69
|
69,390
|
|
8/29/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
4.69
|
26,450
|
|
8/28/2012
|
-0.10 / -1.89%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
4.52
|
82,200
|
|
8/27/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.60
|
21,730
|
|
|