Closing price on 3/25/2011
|
|
Open |
9.90 |
High |
10.30 |
Low |
9.90 |
Volume |
41,040 |
Split-adjusted Price |
8.77 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2011
|
-0.10 / -0.98%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
8.77
|
41,040
|
|
3/24/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
8.86
|
36,530
|
|
3/23/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
8.86
|
40,530
|
|
3/22/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
9.03
|
48,110
|
|
3/21/2011
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
9.38
|
202,990
|
|
3/18/2011
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
9.21
|
48,710
|
|
3/17/2011
|
+0.10 / +0.98%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
8.94
|
98,590
|
|
3/16/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.86
|
24,100
|
|
3/15/2011
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.68
|
103,190
|
|
3/14/2011
|
-0.40 / -3.81%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
8.77
|
127,520
|
|
3/11/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.12
|
86,990
|
|
3/10/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
8.68
|
93,960
|
|
3/9/2011
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
8.34
|
66,840
|
|
3/8/2011
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.00
|
10.00
|
8.68
|
118,940
|
|
3/7/2011
|
-0.40 / -3.85%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
8.68
|
80,120
|
|
3/4/2011
|
-0.40 / -3.70%
|
10.40
|
11.00
|
10.30
|
10.40
|
10.40
|
9.03
|
250,090
|
|
3/3/2011
|
-0.50 / -4.42%
|
10.80
|
11.50
|
10.80
|
10.80
|
10.80
|
9.38
|
109,800
|
|
3/2/2011
|
-0.50 / -4.24%
|
11.50
|
11.80
|
11.30
|
11.30
|
11.30
|
9.81
|
118,180
|
|
3/1/2011
|
+0.00 / +0.00%
|
12.00
|
12.00
|
11.40
|
11.80
|
11.80
|
10.25
|
12,150
|
|
2/28/2011
|
-0.10 / -0.84%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
10.25
|
21,800
|
|
2/25/2011
|
+0.30 / +2.59%
|
11.40
|
12.10
|
11.40
|
11.90
|
11.90
|
10.33
|
41,110
|
|
2/24/2011
|
-0.50 / -4.13%
|
11.60
|
12.50
|
11.60
|
11.60
|
11.60
|
10.07
|
141,970
|
|
2/23/2011
|
+0.20 / +1.68%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.10
|
10.51
|
45,790
|
|
2/22/2011
|
-0.60 / -4.80%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
10.33
|
136,160
|
|
2/21/2011
|
-0.60 / -4.58%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.50
|
10.86
|
55,560
|
|
2/18/2011
|
-0.40 / -2.96%
|
13.50
|
13.50
|
12.90
|
13.10
|
13.10
|
11.38
|
110,260
|
|
2/17/2011
|
-0.10 / -0.74%
|
13.40
|
13.90
|
13.40
|
13.50
|
13.50
|
11.72
|
43,860
|
|
2/16/2011
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
11.81
|
54,590
|
|
2/15/2011
|
+0.10 / +0.72%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.90
|
12.07
|
67,920
|
|
2/14/2011
|
-0.40 / -2.82%
|
13.70
|
14.10
|
13.70
|
13.80
|
13.80
|
11.98
|
113,450
|
|
|