Closing price on 4/12/2012
|
|
Open |
6.80 |
High |
7.00 |
Low |
6.70 |
Volume |
560,850 |
Split-adjusted Price |
5.91 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2012
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
5.91
|
560,850
|
|
4/11/2012
|
+0.20 / +3.03%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
5.91
|
360,500
|
|
4/10/2012
|
+0.00 / +0.00%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.60
|
5.73
|
293,450
|
|
4/9/2012
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
5.73
|
396,190
|
|
4/6/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.47
|
181,930
|
|
4/5/2012
|
+0.00 / +0.00%
|
5.80
|
6.20
|
5.70
|
6.00
|
6.00
|
5.21
|
432,950
|
|
4/4/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.21
|
438,470
|
|
4/3/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
5.38
|
304,510
|
|
3/30/2012
|
-0.30 / -4.62%
|
6.30
|
6.50
|
6.20
|
6.20
|
6.20
|
5.38
|
245,020
|
|
3/29/2012
|
-0.20 / -2.99%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.50
|
5.64
|
681,270
|
|
3/28/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.30
|
6.70
|
6.70
|
5.82
|
1,022,190
|
|
3/27/2012
|
+0.30 / +4.92%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
5.56
|
1,144,760
|
|
3/26/2012
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.30
|
230,530
|
|
3/23/2012
|
+0.20 / +3.51%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.12
|
113,470
|
|
3/22/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
4.95
|
459,650
|
|
3/21/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
4.78
|
494,230
|
|
3/20/2012
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
4.60
|
104,570
|
|
3/19/2012
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
4.60
|
166,930
|
|
3/16/2012
|
-0.10 / -1.85%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
4.60
|
121,090
|
|
3/15/2012
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.40
|
4.69
|
117,690
|
|
3/14/2012
|
+0.00 / +0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.20
|
4.52
|
38,120
|
|
3/13/2012
|
+0.00 / +0.00%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
4.52
|
90,450
|
|
3/12/2012
|
+0.00 / +0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.20
|
4.52
|
192,660
|
|
3/9/2012
|
-0.20 / -3.70%
|
5.30
|
5.50
|
5.20
|
5.20
|
5.20
|
4.52
|
197,440
|
|
3/8/2012
|
-0.20 / -3.57%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.40
|
4.69
|
175,210
|
|
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
|
|
|