|
|
Closing price on 2/14/2022
|
|
| Open |
6.68 |
| High |
7.10 |
| Low |
6.68 |
| Volume |
200,700 |
| Split-adjusted Price |
6.78 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2022
|
-0.40 / -5.57%
|
6.68
|
7.10
|
6.68
|
6.78
|
6.85
|
6.78
|
200,700
|
|
|
2/11/2022
|
+0.40 / +5.90%
|
7.23
|
7.23
|
6.79
|
7.18
|
7.10
|
7.18
|
757,900
|
|
|
2/10/2022
|
+0.44 / +6.94%
|
6.78
|
6.78
|
6.35
|
6.78
|
6.73
|
6.78
|
818,600
|
|
|
2/9/2022
|
+0.41 / +6.91%
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
136,500
|
|
|
2/8/2022
|
+0.38 / +6.85%
|
5.93
|
5.93
|
5.93
|
5.93
|
5.93
|
5.93
|
199,300
|
|
|
2/7/2022
|
+0.36 / +6.94%
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
132,200
|
|
|
1/28/2022
|
-0.16 / -2.99%
|
5.02
|
5.35
|
5.00
|
5.19
|
5.13
|
5.19
|
282,300
|
|
|
1/27/2022
|
-0.40 / -6.96%
|
5.75
|
5.75
|
5.35
|
5.35
|
5.40
|
5.35
|
370,400
|
|
|
1/26/2022
|
-0.38 / -6.20%
|
6.20
|
6.20
|
5.71
|
5.75
|
5.87
|
5.75
|
347,600
|
|
|
1/25/2022
|
-0.01 / -0.16%
|
5.80
|
6.14
|
5.80
|
6.13
|
5.93
|
6.13
|
213,400
|
|
|
1/24/2022
|
-0.46 / -6.97%
|
6.20
|
6.40
|
6.14
|
6.14
|
6.19
|
6.14
|
545,000
|
|
|
1/21/2022
|
-0.13 / -1.93%
|
6.26
|
6.75
|
6.26
|
6.60
|
6.47
|
6.60
|
913,000
|
|
|
1/20/2022
|
+0.44 / +7.00%
|
5.89
|
6.73
|
5.85
|
6.73
|
6.32
|
6.73
|
622,800
|
|
|
1/19/2022
|
-0.47 / -6.95%
|
6.50
|
6.60
|
6.29
|
6.29
|
6.32
|
6.29
|
418,500
|
|
|
1/18/2022
|
-0.50 / -6.89%
|
6.77
|
7.40
|
6.76
|
6.76
|
6.84
|
6.76
|
507,200
|
|
|
1/17/2022
|
-0.54 / -6.92%
|
7.80
|
8.29
|
7.26
|
7.26
|
7.70
|
7.26
|
513,300
|
|
|
1/14/2022
|
+0.01 / +0.13%
|
7.25
|
7.80
|
7.25
|
7.80
|
7.40
|
7.80
|
638,300
|
|
|
1/13/2022
|
-0.58 / -6.93%
|
8.00
|
8.15
|
7.79
|
7.79
|
7.88
|
7.79
|
803,700
|
|
|
1/12/2022
|
-0.63 / -7.00%
|
9.00
|
9.00
|
8.37
|
8.37
|
8.55
|
8.37
|
1,021,300
|
|
|
1/11/2022
|
-0.43 / -4.56%
|
9.80
|
9.80
|
9.00
|
9.00
|
9.17
|
9.00
|
875,200
|
|
|
1/10/2022
|
+0.45 / +5.01%
|
8.98
|
9.60
|
8.98
|
9.43
|
9.44
|
9.43
|
1,447,100
|
|
|
1/7/2022
|
-0.02 / -0.22%
|
9.00
|
9.12
|
8.80
|
8.98
|
8.95
|
8.98
|
925,400
|
|
|
1/6/2022
|
+0.25 / +2.86%
|
8.40
|
9.15
|
8.40
|
9.00
|
8.87
|
9.00
|
970,700
|
|
|
1/5/2022
|
+0.20 / +2.34%
|
8.40
|
9.09
|
8.16
|
8.75
|
8.47
|
8.75
|
1,099,900
|
|
|
1/4/2022
|
-0.33 / -3.72%
|
8.88
|
8.88
|
8.40
|
8.55
|
8.54
|
8.55
|
1,050,800
|
|
|
12/31/2021
|
+0.10 / +1.14%
|
8.78
|
9.38
|
8.40
|
8.88
|
8.94
|
8.88
|
1,259,300
|
|
|
12/30/2021
|
+0.57 / +6.94%
|
8.78
|
8.78
|
8.50
|
8.78
|
8.75
|
8.78
|
1,328,000
|
|
|
12/29/2021
|
+0.53 / +6.90%
|
7.85
|
8.21
|
7.60
|
8.21
|
8.06
|
8.21
|
1,613,300
|
|
|
12/28/2021
|
+0.20 / +2.67%
|
7.49
|
7.80
|
7.49
|
7.68
|
7.64
|
7.68
|
708,500
|
|
|
12/27/2021
|
-0.16 / -2.09%
|
7.59
|
7.59
|
7.30
|
7.48
|
7.41
|
7.48
|
498,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|