Closing price on 3/8/2011
|
|
Open |
10.00 |
High |
10.40 |
Low |
10.00 |
Volume |
118,940 |
Split-adjusted Price |
8.68 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/11/2011
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.20
|
12.33
|
19,210
|
|
2/10/2011
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
12.42
|
47,750
|
|
2/9/2011
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.10
|
14.20
|
14.20
|
12.33
|
35,090
|
|
2/8/2011
|
+0.30 / +2.13%
|
14.60
|
14.60
|
14.20
|
14.40
|
14.40
|
12.51
|
36,860
|
|
1/28/2011
|
-0.10 / -0.70%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.10
|
12.24
|
32,090
|
|
1/27/2011
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
12.33
|
39,350
|
|
1/26/2011
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
12.24
|
26,970
|
|
1/25/2011
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.50
|
13.90
|
13.90
|
12.07
|
172,100
|
|
1/24/2011
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
12.16
|
54,380
|
|
1/21/2011
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.10
|
14.30
|
14.30
|
12.42
|
73,140
|
|
1/20/2011
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.30
|
14.40
|
14.40
|
12.51
|
20,380
|
|
1/19/2011
|
-0.10 / -0.69%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
12.51
|
66,720
|
|
1/18/2011
|
-0.30 / -2.03%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
12.59
|
119,160
|
|
|