Closing price on 3/7/2012
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.40 |
Volume |
122,350 |
Split-adjusted Price |
4.86 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/7/2012
|
+0.00 / +0.00%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.60
|
4.86
|
122,350
|
|
3/6/2012
|
-0.20 / -3.45%
|
6.00
|
6.00
|
5.60
|
5.60
|
5.60
|
4.86
|
388,310
|
|
3/5/2012
|
+0.20 / +3.57%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.04
|
61,860
|
|
3/2/2012
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
4.86
|
291,790
|
|
3/1/2012
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
4.69
|
188,160
|
|
2/29/2012
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
4.60
|
139,570
|
|
2/28/2012
|
+0.00 / +0.00%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
4.52
|
475,460
|
|
2/27/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
4.52
|
147,050
|
|
2/24/2012
|
-0.20 / -3.85%
|
5.10
|
5.30
|
5.00
|
5.00
|
5.00
|
4.34
|
266,800
|
|
2/23/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
5.20
|
4.52
|
173,310
|
|
2/22/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.70
|
5.00
|
5.00
|
4.34
|
154,470
|
|
2/21/2012
|
+0.10 / +2.13%
|
4.90
|
4.90
|
4.70
|
4.80
|
4.80
|
4.17
|
104,210
|
|
2/20/2012
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.70
|
4.08
|
212,570
|
|
2/17/2012
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.50
|
3.91
|
101,340
|
|
2/16/2012
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.82
|
38,400
|
|
2/15/2012
|
-0.20 / -4.35%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
3.82
|
59,020
|
|
2/14/2012
|
+0.00 / +0.00%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.60
|
3.99
|
33,370
|
|
2/13/2012
|
-0.20 / -4.17%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.60
|
3.99
|
52,570
|
|
2/10/2012
|
-0.20 / -4.00%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.17
|
13,570
|
|
2/9/2012
|
+0.00 / +0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
53,250
|
|
2/8/2012
|
+0.00 / +0.00%
|
4.90
|
5.10
|
4.90
|
5.00
|
5.00
|
4.34
|
167,130
|
|
2/7/2012
|
+0.00 / +0.00%
|
5.00
|
5.00
|
4.80
|
5.00
|
5.00
|
4.34
|
11,840
|
|
2/6/2012
|
+0.00 / +0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
23,700
|
|
2/3/2012
|
-0.20 / -3.85%
|
5.30
|
5.40
|
5.00
|
5.00
|
5.00
|
4.34
|
62,390
|
|
2/2/2012
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.20
|
4.52
|
77,740
|
|
2/1/2012
|
+0.00 / +0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
4.34
|
44,960
|
|
1/31/2012
|
+0.00 / +0.00%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
4.34
|
56,050
|
|
1/30/2012
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.34
|
15,170
|
|
1/20/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.17
|
67,450
|
|
1/19/2012
|
+0.10 / +2.22%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.60
|
3.99
|
24,010
|
|
|