|
Closing price on 3/3/2022
|
|
| Open |
7.36 |
| High |
7.80 |
| Low |
7.36 |
| Volume |
938,000 |
| Split-adjusted Price |
7.80 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/10/2022
|
+0.44 / +6.94%
|
6.78
|
6.78
|
6.35
|
6.78
|
6.73
|
6.78
|
818,600
|
|
|
2/9/2022
|
+0.41 / +6.91%
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
6.34
|
136,500
|
|
|
2/8/2022
|
+0.38 / +6.85%
|
5.93
|
5.93
|
5.93
|
5.93
|
5.93
|
5.93
|
199,300
|
|
|
2/7/2022
|
+0.36 / +6.94%
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
5.55
|
132,200
|
|
|
1/28/2022
|
-0.16 / -2.99%
|
5.02
|
5.35
|
5.00
|
5.19
|
5.13
|
5.19
|
282,300
|
|
|
1/27/2022
|
-0.40 / -6.96%
|
5.75
|
5.75
|
5.35
|
5.35
|
5.40
|
5.35
|
370,400
|
|
|
1/26/2022
|
-0.38 / -6.20%
|
6.20
|
6.20
|
5.71
|
5.75
|
5.87
|
5.75
|
347,600
|
|
|
1/25/2022
|
-0.01 / -0.16%
|
5.80
|
6.14
|
5.80
|
6.13
|
5.93
|
6.13
|
213,400
|
|
|
1/24/2022
|
-0.46 / -6.97%
|
6.20
|
6.40
|
6.14
|
6.14
|
6.19
|
6.14
|
545,000
|
|
|
1/21/2022
|
-0.13 / -1.93%
|
6.26
|
6.75
|
6.26
|
6.60
|
6.47
|
6.60
|
913,000
|
|
|
1/20/2022
|
+0.44 / +7.00%
|
5.89
|
6.73
|
5.85
|
6.73
|
6.32
|
6.73
|
622,800
|
|
|
1/19/2022
|
-0.47 / -6.95%
|
6.50
|
6.60
|
6.29
|
6.29
|
6.32
|
6.29
|
418,500
|
|
|
1/18/2022
|
-0.50 / -6.89%
|
6.77
|
7.40
|
6.76
|
6.76
|
6.84
|
6.76
|
507,200
|
|
|
1/17/2022
|
-0.54 / -6.92%
|
7.80
|
8.29
|
7.26
|
7.26
|
7.70
|
7.26
|
513,300
|
|
|
1/14/2022
|
+0.01 / +0.13%
|
7.25
|
7.80
|
7.25
|
7.80
|
7.40
|
7.80
|
638,300
|
|
|