|
Closing price on 4/20/2015
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
109,360 |
| Split-adjusted Price |
7.47 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2015
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.50
|
8.60
|
8.65
|
7.47
|
109,360
|
|
|
4/17/2015
|
+0.00 / +0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.73
|
55,800
|
|
|
4/16/2015
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.98
|
7.73
|
142,530
|
|
|
4/15/2015
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.76
|
7.73
|
324,500
|
|
|
4/14/2015
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
7.38
|
146,100
|
|
|
4/13/2015
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.59
|
7.47
|
83,030
|
|
|
4/10/2015
|
+0.30 / +3.61%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.53
|
7.47
|
125,050
|
|
|
4/9/2015
|
-0.10 / -1.19%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.34
|
7.21
|
50,100
|
|
|
4/8/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.32
|
7.29
|
19,590
|
|
|
4/7/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.47
|
7.38
|
172,570
|
|
|
4/6/2015
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
7.29
|
66,900
|
|
|
4/3/2015
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
7.38
|
78,710
|
|
|
4/2/2015
|
+0.30 / +3.66%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.27
|
7.38
|
57,450
|
|
|
4/1/2015
|
-0.40 / -4.65%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.34
|
7.12
|
204,590
|
|
|
3/31/2015
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.20
|
8.60
|
8.46
|
7.47
|
49,780
|
|
|
3/30/2015
|
-0.10 / -1.18%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.48
|
7.29
|
159,290
|
|
|
3/27/2015
|
+0.00 / +0.00%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.56
|
7.38
|
38,770
|
|
|
3/26/2015
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.57
|
7.38
|
57,410
|
|
|
3/25/2015
|
-0.20 / -2.27%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.73
|
7.47
|
101,670
|
|
|
3/24/2015
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.65
|
7.64
|
136,870
|
|
|
3/23/2015
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.63
|
7.38
|
266,870
|
|
|
3/20/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.69
|
7.64
|
45,440
|
|
|
3/19/2015
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
7.64
|
123,920
|
|
|
3/18/2015
|
+0.00 / +0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
7.73
|
133,860
|
|
|
3/17/2015
|
+0.00 / +0.00%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
7.73
|
93,390
|
|
|
3/16/2015
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.73
|
200,090
|
|
|
3/13/2015
|
+0.00 / +0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
7.73
|
514,800
|
|
|
3/12/2015
|
-0.30 / -3.26%
|
9.20
|
9.30
|
8.90
|
8.90
|
8.90
|
7.73
|
385,960
|
|
|
3/11/2015
|
+0.30 / +3.37%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.20
|
7.99
|
430,490
|
|
|
3/10/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
7.73
|
151,400
|
|
|