|
Closing price on 11/7/2014
|
|
| Open |
9.50 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
79,260 |
| Split-adjusted Price |
8.34 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.34
|
79,260
|
|
|
11/6/2014
|
+0.10 / +1.05%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.60
|
8.34
|
152,740
|
|
|
11/5/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
8.25
|
176,370
|
|
|
11/4/2014
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.50
|
9.50
|
8.25
|
379,860
|
|
|
11/3/2014
|
+0.10 / +1.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
8.25
|
71,930
|
|
|
10/31/2014
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
8.16
|
193,350
|
|
|
10/30/2014
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
7.82
|
84,990
|
|
|
10/29/2014
|
+0.00 / +0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
7.82
|
171,870
|
|
|
10/28/2014
|
+0.00 / +0.00%
|
8.80
|
9.20
|
8.80
|
9.00
|
9.00
|
7.82
|
294,440
|
|
|
10/27/2014
|
-0.60 / -6.25%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
7.82
|
156,010
|
|
|
10/24/2014
|
+0.30 / +3.23%
|
9.30
|
9.70
|
9.20
|
9.60
|
9.60
|
8.34
|
128,950
|
|
|
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
|
|
|