|
Closing price on 5/19/2021
|
|
| Open |
3.60 |
| High |
3.70 |
| Low |
3.55 |
| Volume |
60,500 |
| Split-adjusted Price |
3.60 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.55
|
3.60
|
3.59
|
3.60
|
60,500
|
|
|
5/18/2021
|
-0.16 / -4.26%
|
3.75
|
3.75
|
3.60
|
3.60
|
3.60
|
3.60
|
19,200
|
|
|
5/17/2021
|
+0.02 / +0.53%
|
3.62
|
3.82
|
3.62
|
3.76
|
3.74
|
3.76
|
21,700
|
|
|
5/14/2021
|
-0.06 / -1.58%
|
3.62
|
3.80
|
3.62
|
3.74
|
3.78
|
3.74
|
15,200
|
|
|
5/13/2021
|
0.00 / 0.00%
|
3.66
|
3.90
|
3.66
|
3.80
|
3.80
|
3.80
|
19,300
|
|
|
5/12/2021
|
+0.05 / +1.33%
|
3.75
|
3.90
|
3.70
|
3.80
|
3.75
|
3.80
|
17,900
|
|
|
5/11/2021
|
+0.15 / +4.17%
|
3.80
|
3.80
|
3.75
|
3.75
|
3.77
|
3.75
|
12,700
|
|
|
5/10/2021
|
-0.20 / -5.26%
|
3.70
|
3.75
|
3.60
|
3.60
|
3.68
|
3.60
|
42,900
|
|
|
5/7/2021
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.77
|
3.80
|
8,200
|
|
|
5/6/2021
|
-0.08 / -2.06%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
41,700
|
|
|
5/5/2021
|
+0.23 / +6.30%
|
3.68
|
3.89
|
3.65
|
3.88
|
3.71
|
3.88
|
36,400
|
|
|
5/4/2021
|
-0.25 / -6.41%
|
3.80
|
3.89
|
3.64
|
3.65
|
3.69
|
3.65
|
9,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
3.81
|
4.05
|
3.80
|
3.90
|
3.87
|
3.90
|
64,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.72
|
3.90
|
3.83
|
3.90
|
18,700
|
|
|
4/27/2021
|
+0.01 / +0.26%
|
4.10
|
4.10
|
3.70
|
3.90
|
3.83
|
3.90
|
34,300
|
|
|
4/26/2021
|
-0.01 / -0.26%
|
3.68
|
3.90
|
3.68
|
3.89
|
3.90
|
3.89
|
51,000
|
|
|
4/23/2021
|
0.00 / 0.00%
|
3.90
|
3.99
|
3.68
|
3.90
|
3.72
|
3.90
|
30,500
|
|
|
4/22/2021
|
-0.10 / -2.50%
|
3.87
|
4.10
|
3.72
|
3.90
|
3.89
|
3.90
|
23,900
|
|
|
4/20/2021
|
-0.16 / -3.85%
|
3.92
|
4.15
|
3.87
|
4.00
|
3.96
|
4.00
|
181,300
|
|
|
4/19/2021
|
-0.22 / -5.02%
|
4.25
|
4.30
|
4.08
|
4.16
|
4.17
|
4.16
|
214,100
|
|
|
4/16/2021
|
-0.23 / -4.99%
|
4.50
|
4.50
|
4.38
|
4.38
|
4.43
|
4.38
|
291,600
|
|
|
4/15/2021
|
+0.23 / +5.25%
|
4.67
|
4.67
|
4.40
|
4.61
|
4.61
|
4.61
|
366,600
|
|
|
4/14/2021
|
+0.28 / +6.83%
|
4.10
|
4.38
|
4.10
|
4.38
|
4.34
|
4.38
|
550,900
|
|
|
4/13/2021
|
-0.10 / -2.38%
|
4.20
|
4.39
|
4.10
|
4.10
|
4.22
|
4.10
|
329,000
|
|
|
4/12/2021
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.01
|
4.20
|
4.18
|
4.20
|
310,100
|
|
|
4/9/2021
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.06
|
4.00
|
267,600
|
|
|
4/8/2021
|
+0.04 / +1.01%
|
4.20
|
4.23
|
3.96
|
4.00
|
4.19
|
4.00
|
291,300
|
|
|
4/7/2021
|
+0.25 / +6.74%
|
3.71
|
3.96
|
3.71
|
3.96
|
3.91
|
3.96
|
128,500
|
|
|
4/6/2021
|
+0.01 / +0.27%
|
3.71
|
3.72
|
3.69
|
3.71
|
3.71
|
3.71
|
54,200
|
|
|
4/5/2021
|
-0.01 / -0.27%
|
3.71
|
3.72
|
3.68
|
3.70
|
3.71
|
3.70
|
62,700
|
|
|