|
Closing price on 3/17/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
93,390 |
| Split-adjusted Price |
7.73 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
+0.00 / +0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.73
|
93,390
|
|
|
3/16/2015
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.73
|
200,090
|
|
|
3/13/2015
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.73
|
514,800
|
|
|
3/12/2015
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
8.90
|
7.73
|
385,960
|
|
|
3/11/2015
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
7.99
|
430,490
|
|
|
3/10/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
7.73
|
151,400
|
|
|
3/9/2015
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.64
|
248,620
|
|
|
3/6/2015
|
+0.30 / +3.45%
|
9.00
|
9.20
|
8.80
|
9.00
|
9.00
|
7.82
|
325,640
|
|
|
3/5/2015
|
+0.50 / +6.10%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.70
|
7.56
|
637,170
|
|
|
3/4/2015
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.12
|
205,350
|
|
|
3/3/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
7.03
|
123,460
|
|
|
3/2/2015
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
6.95
|
67,720
|
|
|
2/27/2015
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
6.77
|
54,950
|
|
|
2/26/2015
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
6.95
|
91,720
|
|
|
2/25/2015
|
-0.30 / -3.75%
|
8.00
|
8.10
|
7.70
|
7.70
|
7.70
|
6.69
|
163,330
|
|
|
2/24/2015
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
6.95
|
17,680
|
|
|
2/13/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.80
|
6.77
|
29,930
|
|
|
2/12/2015
|
+0.30 / +3.95%
|
7.70
|
8.10
|
7.70
|
7.90
|
7.90
|
6.86
|
84,430
|
|
|
2/11/2015
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
6.60
|
75,760
|
|
|
2/10/2015
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
6.60
|
91,970
|
|
|
2/9/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
6.69
|
24,000
|
|
|
2/6/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
6.77
|
62,380
|
|
|
2/5/2015
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
6.77
|
25,130
|
|
|
2/4/2015
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
6.95
|
54,120
|
|
|
2/3/2015
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
6.77
|
88,440
|
|
|
2/2/2015
|
+0.00 / +0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
6.95
|
34,970
|
|
|
1/30/2015
|
-0.30 / -3.61%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
6.95
|
65,740
|
|
|
1/29/2015
|
+0.00 / +0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
7.21
|
47,540
|
|
|
1/28/2015
|
+0.30 / +3.75%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
7.21
|
192,010
|
|
|
1/27/2015
|
-0.40 / -4.76%
|
8.20
|
8.40
|
8.00
|
8.00
|
8.00
|
6.95
|
152,980
|
|
|