Closing price on 4/22/2011
|
|
Open |
8.40 |
High |
8.40 |
Low |
8.10 |
Volume |
49,960 |
Split-adjusted Price |
7.12 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2011
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.12
|
49,960
|
|
4/21/2011
|
+0.00 / +0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
7.29
|
36,560
|
|
4/20/2011
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
7.29
|
63,040
|
|
4/19/2011
|
-0.20 / -2.25%
|
9.10
|
9.10
|
8.50
|
8.70
|
8.70
|
7.56
|
104,240
|
|
4/18/2011
|
-0.40 / -4.30%
|
9.40
|
9.60
|
8.90
|
8.90
|
8.90
|
7.73
|
153,180
|
|
4/15/2011
|
-0.30 / -3.12%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
8.08
|
50,390
|
|
4/14/2011
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
8.34
|
15,920
|
|
4/13/2011
|
-0.10 / -1.03%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
8.34
|
28,540
|
|
4/8/2011
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
8.42
|
86,710
|
|
4/7/2011
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.60
|
8.34
|
14,590
|
|
4/6/2011
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.60
|
10.00
|
10.00
|
8.68
|
52,010
|
|
4/5/2011
|
+0.10 / +1.05%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
8.34
|
55,380
|
|
4/4/2011
|
-0.20 / -2.06%
|
9.50
|
10.00
|
9.50
|
9.50
|
9.50
|
8.25
|
19,930
|
|
4/1/2011
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
8.42
|
16,290
|
|
3/31/2011
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
8.51
|
25,000
|
|
3/30/2011
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
8.68
|
33,310
|
|
3/29/2011
|
+0.10 / +1.00%
|
10.00
|
10.30
|
9.90
|
10.10
|
10.10
|
8.77
|
39,710
|
|
3/28/2011
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
8.68
|
36,920
|
|
3/25/2011
|
-0.10 / -0.98%
|
9.90
|
10.30
|
9.90
|
10.10
|
10.10
|
8.77
|
41,040
|
|
3/24/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.20
|
8.86
|
36,530
|
|
3/23/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
8.86
|
40,530
|
|
3/22/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
9.03
|
48,110
|
|
3/21/2011
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
9.38
|
202,990
|
|
3/18/2011
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.60
|
9.21
|
48,710
|
|
3/17/2011
|
+0.10 / +0.98%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.30
|
8.94
|
98,590
|
|
3/16/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.86
|
24,100
|
|
3/15/2011
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
8.68
|
103,190
|
|
3/14/2011
|
-0.40 / -3.81%
|
10.90
|
10.90
|
10.00
|
10.10
|
10.10
|
8.77
|
127,520
|
|
3/11/2011
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.12
|
86,990
|
|
3/10/2011
|
+0.40 / +4.17%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
8.68
|
93,960
|
|
|