Closing price on 2/17/2012
|
|
Open |
4.50 |
High |
4.50 |
Low |
4.40 |
Volume |
101,340 |
Split-adjusted Price |
3.91 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
3.91
|
101,340
|
|
2/16/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.82
|
38,400
|
|
2/15/2012
|
-0.20 / -4.35%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
3.82
|
59,020
|
|
2/14/2012
|
+0.00 / +0.00%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.60
|
3.99
|
33,370
|
|
2/13/2012
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
3.99
|
52,570
|
|
2/10/2012
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.17
|
13,570
|
|
2/9/2012
|
+0.00 / +0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
53,250
|
|
2/8/2012
|
+0.00 / +0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
4.34
|
167,130
|
|
2/7/2012
|
+0.00 / +0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
4.34
|
11,840
|
|
2/6/2012
|
+0.00 / +0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
23,700
|
|
2/3/2012
|
-0.20 / -3.85%
|
5.30
|
5.40
|
5.00
|
5.00
|
5.00
|
4.34
|
62,390
|
|
2/2/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
4.52
|
77,740
|
|
2/1/2012
|
+0.00 / +0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
44,960
|
|
1/31/2012
|
+0.00 / +0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
4.34
|
56,050
|
|
1/30/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.34
|
15,170
|
|
1/20/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.17
|
67,450
|
|
1/19/2012
|
+0.10 / +2.22%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
3.99
|
24,010
|
|
1/18/2012
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.91
|
45,090
|
|
1/17/2012
|
-0.10 / -2.22%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.82
|
1,860
|
|
1/16/2012
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.50
|
3.91
|
25,810
|
|
1/13/2012
|
+0.10 / +2.38%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.73
|
9,410
|
|
1/12/2012
|
+0.00 / +0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
5,250
|
|
1/11/2012
|
-0.20 / -4.55%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.20
|
3.65
|
3,800
|
|
1/10/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
3.82
|
96,150
|
|
1/9/2012
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
12,130
|
|
1/6/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.10
|
3.56
|
25,510
|
|
1/5/2012
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
36,330
|
|
1/4/2012
|
-0.20 / -4.44%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.73
|
47,140
|
|
1/3/2012
|
+0.20 / +4.65%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.50
|
3.91
|
3,920
|
|
12/30/2011
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
3.73
|
33,340
|
|
|