Closing price on 5/3/2012
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.70 |
Volume |
1,687,080 |
Split-adjusted Price |
7.03 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2012
|
+0.30 / +3.85%
|
8.10
|
8.10
|
7.70
|
8.10
|
8.10
|
7.03
|
1,687,080
|
|
5/2/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.77
|
66,640
|
|
4/27/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.51
|
83,170
|
|
4/26/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.80
|
7.20
|
7.20
|
6.25
|
619,080
|
|
4/25/2012
|
+0.00 / +0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
5.99
|
424,900
|
|
4/24/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.90
|
5.99
|
151,590
|
|
4/23/2012
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
5.82
|
159,590
|
|
4/20/2012
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.40
|
6.80
|
6.80
|
5.91
|
120,020
|
|
4/19/2012
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.64
|
351,830
|
|
4/18/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
5.91
|
344,490
|
|
4/17/2012
|
+0.30 / +4.41%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.17
|
534,930
|
|
4/16/2012
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.80
|
5.91
|
223,000
|
|
4/13/2012
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
5.64
|
500,310
|
|
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
|
|
|