|
Closing price on 5/21/2015
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.00 |
| Volume |
61,880 |
| Split-adjusted Price |
6.95 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.02
|
6.95
|
61,880
|
|
|
5/20/2015
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.01
|
7.03
|
49,160
|
|
|
5/19/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.94
|
6.77
|
14,610
|
|
|
5/18/2015
|
-0.20 / -2.50%
|
7.90
|
8.00
|
7.70
|
7.80
|
7.82
|
6.77
|
127,730
|
|
|
5/15/2015
|
-0.20 / -2.44%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.05
|
6.95
|
46,150
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
7.12
|
59,730
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.13
|
7.12
|
34,810
|
|
|
5/12/2015
|
-0.20 / -2.38%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.20
|
7.12
|
16,220
|
|
|
5/11/2015
|
+0.00 / +0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.33
|
7.29
|
112,310
|
|
|
5/8/2015
|
+0.30 / +3.70%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.18
|
7.29
|
72,710
|
|
|
5/7/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.05
|
7.03
|
19,040
|
|
|
5/6/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
7.99
|
6.95
|
71,800
|
|
|
5/5/2015
|
+0.10 / +1.25%
|
7.90
|
8.20
|
7.60
|
8.10
|
7.94
|
7.03
|
198,620
|
|
|
5/4/2015
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.09
|
6.95
|
275,610
|
|
|
4/27/2015
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.57
|
7.47
|
36,640
|
|
|
4/24/2015
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.60
|
7.56
|
57,430
|
|
|
4/23/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
7.47
|
121,160
|
|
|
4/22/2015
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.56
|
7.47
|
8,180
|
|
|
4/21/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.64
|
7.47
|
48,380
|
|
|
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
|
|
|