Closing price on 11/22/2011
|
|
Open |
6.70 |
High |
6.90 |
Low |
6.70 |
Volume |
37,040 |
Split-adjusted Price |
5.91 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.80
|
6.80
|
5.91
|
37,040
|
|
11/21/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.91
|
68,800
|
|
11/18/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
5.99
|
132,800
|
|
11/17/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
5.91
|
147,600
|
|
11/16/2011
|
+0.30 / +4.84%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.64
|
16,230
|
|
11/15/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.20
|
5.38
|
55,000
|
|
11/14/2011
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.00
|
6.20
|
6.20
|
5.38
|
127,880
|
|
11/11/2011
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.38
|
67,990
|
|
11/10/2011
|
-0.10 / -1.52%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.64
|
24,540
|
|
11/9/2011
|
-0.10 / -1.49%
|
7.00
|
7.00
|
6.50
|
6.60
|
6.60
|
5.73
|
23,010
|
|
11/8/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.82
|
9,510
|
|
11/7/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.82
|
45,950
|
|
11/4/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
5.82
|
3,820
|
|
11/3/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.82
|
5,530
|
|
11/2/2011
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.82
|
29,230
|
|
11/1/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
5.99
|
10,310
|
|
10/31/2011
|
-0.20 / -2.78%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.08
|
11,410
|
|
10/28/2011
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.25
|
56,630
|
|
10/27/2011
|
+0.00 / +0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.08
|
16,070
|
|
10/26/2011
|
+0.00 / +0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
6.08
|
27,940
|
|
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
|
|
|