Closing price on 2/27/2013
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
126,010 |
Split-adjusted Price |
3.82 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2013
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
3.82
|
126,010
|
|
2/26/2013
|
-0.30 / -6.38%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.40
|
3.82
|
321,780
|
|
2/25/2013
|
+0.30 / +6.82%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.70
|
4.08
|
36,550
|
|
2/22/2013
|
-0.10 / -2.22%
|
4.70
|
4.70
|
4.30
|
4.40
|
4.40
|
3.82
|
163,340
|
|
2/21/2013
|
-0.20 / -4.26%
|
4.70
|
5.00
|
4.50
|
4.50
|
4.50
|
3.91
|
430,980
|
|
2/20/2013
|
+0.00 / +0.00%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.70
|
4.08
|
18,290
|
|
2/19/2013
|
-0.30 / -6.00%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.70
|
4.08
|
157,150
|
|
2/18/2013
|
+0.00 / +0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
34,040
|
|
2/8/2013
|
+0.30 / +6.38%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
4.34
|
139,550
|
|
2/7/2013
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.40
|
4.70
|
4.70
|
4.08
|
174,700
|
|
2/6/2013
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.40
|
3.82
|
37,250
|
|
2/5/2013
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
3.73
|
10,290
|
|
2/4/2013
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
67,950
|
|
2/1/2013
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.82
|
61,690
|
|
1/31/2013
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.30
|
4.50
|
4.50
|
3.91
|
31,280
|
|
1/30/2013
|
-0.10 / -2.22%
|
4.40
|
4.60
|
4.30
|
4.40
|
4.40
|
3.82
|
135,790
|
|
1/29/2013
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.30
|
4.50
|
4.50
|
3.91
|
82,940
|
|
1/28/2013
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.60
|
3.99
|
124,070
|
|
1/25/2013
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
3.91
|
75,670
|
|
1/24/2013
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.20
|
4.50
|
4.50
|
3.91
|
64,480
|
|
1/23/2013
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
3.82
|
108,090
|
|
1/22/2013
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.82
|
74,170
|
|
1/21/2013
|
+0.20 / +4.55%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
3.99
|
200,910
|
|
1/18/2013
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.82
|
121,160
|
|
1/17/2013
|
-0.20 / -4.26%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.50
|
3.91
|
201,270
|
|
1/16/2013
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.70
|
4.08
|
246,180
|
|
1/15/2013
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.40
|
3.82
|
351,330
|
|
1/14/2013
|
+0.00 / +0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
31,990
|
|
1/11/2013
|
+0.00 / +0.00%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
87,590
|
|
1/10/2013
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
3.65
|
24,140
|
|
|