|
Closing price on 3/24/2022
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.46 |
| Volume |
369,800 |
| Split-adjusted Price |
7.50 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.01 / -0.13%
|
7.60
|
7.70
|
7.46
|
7.50
|
7.53
|
7.50
|
369,800
|
|
|
3/23/2022
|
-0.11 / -1.44%
|
7.63
|
7.64
|
7.50
|
7.51
|
7.57
|
7.51
|
370,200
|
|
|
3/22/2022
|
+0.02 / +0.26%
|
7.80
|
7.80
|
7.58
|
7.62
|
7.64
|
7.62
|
346,500
|
|
|
3/21/2022
|
-0.05 / -0.65%
|
7.95
|
7.95
|
7.50
|
7.60
|
7.61
|
7.60
|
347,800
|
|
|
3/18/2022
|
+0.26 / +3.52%
|
7.41
|
7.70
|
7.41
|
7.65
|
7.59
|
7.65
|
362,600
|
|
|
3/17/2022
|
-0.01 / -0.14%
|
7.31
|
7.44
|
7.31
|
7.39
|
7.40
|
7.39
|
238,100
|
|
|
3/16/2022
|
0.00 / 0.00%
|
7.45
|
7.60
|
7.35
|
7.40
|
7.44
|
7.40
|
173,300
|
|
|
3/15/2022
|
+0.20 / +2.78%
|
6.73
|
7.42
|
6.73
|
7.40
|
7.05
|
7.40
|
346,600
|
|
|
3/14/2022
|
-0.47 / -6.13%
|
7.62
|
7.62
|
7.20
|
7.20
|
7.28
|
7.20
|
500,300
|
|
|
3/11/2022
|
-0.23 / -2.91%
|
7.90
|
7.91
|
7.65
|
7.67
|
7.78
|
7.67
|
475,100
|
|
|
3/10/2022
|
-0.30 / -3.66%
|
7.63
|
8.00
|
7.63
|
7.90
|
7.83
|
7.90
|
531,400
|
|
|
3/9/2022
|
+0.25 / +3.14%
|
8.10
|
8.50
|
7.56
|
8.20
|
8.00
|
8.20
|
718,800
|
|
|
3/8/2022
|
-0.38 / -4.56%
|
8.33
|
8.33
|
7.88
|
7.95
|
8.09
|
7.95
|
885,900
|
|
|
3/7/2022
|
+0.54 / +6.93%
|
7.81
|
8.33
|
7.81
|
8.33
|
8.23
|
8.33
|
1,099,100
|
|
|
3/4/2022
|
-0.01 / -0.13%
|
8.30
|
8.30
|
7.60
|
7.79
|
7.97
|
7.79
|
736,800
|
|
|
3/3/2022
|
+0.51 / +7.00%
|
7.36
|
7.80
|
7.36
|
7.80
|
7.74
|
7.80
|
938,000
|
|
|
3/2/2022
|
+0.19 / +2.68%
|
7.40
|
7.40
|
7.15
|
7.29
|
7.29
|
7.29
|
566,100
|
|
|
3/1/2022
|
+0.12 / +1.72%
|
6.98
|
7.10
|
6.81
|
7.10
|
6.98
|
7.10
|
399,200
|
|
|
2/28/2022
|
-0.07 / -0.99%
|
7.05
|
7.05
|
6.80
|
6.98
|
6.91
|
6.98
|
363,400
|
|
|
2/25/2022
|
+0.05 / +0.71%
|
7.10
|
7.30
|
7.00
|
7.05
|
7.17
|
7.05
|
385,200
|
|
|
2/24/2022
|
-0.16 / -2.23%
|
7.50
|
7.50
|
7.00
|
7.00
|
7.24
|
7.00
|
823,000
|
|
|
2/23/2022
|
+0.46 / +6.87%
|
6.71
|
7.16
|
6.70
|
7.16
|
6.99
|
7.16
|
1,060,400
|
|
|
2/22/2022
|
-0.07 / -1.03%
|
6.70
|
6.76
|
6.50
|
6.70
|
6.66
|
6.70
|
398,200
|
|
|
2/21/2022
|
+0.19 / +2.89%
|
6.55
|
6.85
|
6.20
|
6.77
|
6.58
|
6.77
|
350,700
|
|
|
2/18/2022
|
-0.07 / -1.05%
|
6.20
|
6.65
|
6.20
|
6.58
|
6.51
|
6.58
|
229,700
|
|
|
2/17/2022
|
+0.05 / +0.76%
|
6.60
|
6.80
|
6.50
|
6.65
|
6.63
|
6.65
|
132,600
|
|
|
2/16/2022
|
+0.23 / +3.61%
|
6.35
|
6.70
|
6.00
|
6.60
|
6.26
|
6.60
|
357,300
|
|
|
2/15/2022
|
-0.41 / -6.05%
|
6.50
|
6.77
|
6.31
|
6.37
|
6.40
|
6.37
|
373,100
|
|
|
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
|
|
|