|
Closing price on 5/6/2014
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
238,580 |
| Split-adjusted Price |
4.78 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
4.78
|
238,580
|
|
|
5/5/2014
|
-0.30 / -5.00%
|
5.90
|
6.00
|
5.60
|
5.70
|
5.70
|
4.95
|
138,090
|
|
|
4/29/2014
|
+0.00 / +0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.21
|
50,050
|
|
|
4/28/2014
|
+0.00 / +0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
5.21
|
174,510
|
|
|
4/25/2014
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.00
|
5.21
|
129,840
|
|
|
4/24/2014
|
+0.00 / +0.00%
|
6.10
|
6.20
|
5.90
|
6.10
|
6.10
|
5.30
|
363,010
|
|
|
4/23/2014
|
+0.00 / +0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
5.30
|
251,220
|
|
|
4/22/2014
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.60
|
6.10
|
6.10
|
5.30
|
82,700
|
|
|
4/21/2014
|
-0.20 / -3.23%
|
5.90
|
6.20
|
5.80
|
6.00
|
6.00
|
5.21
|
236,020
|
|
|
4/18/2014
|
-0.30 / -4.62%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.20
|
5.38
|
284,860
|
|
|
4/17/2014
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.64
|
366,850
|
|
|
4/16/2014
|
-0.20 / -3.17%
|
6.20
|
6.20
|
5.90
|
6.10
|
6.10
|
5.30
|
262,300
|
|
|
4/15/2014
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.30
|
5.47
|
88,750
|
|
|
4/14/2014
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
5.73
|
47,110
|
|
|
4/11/2014
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
5.82
|
126,050
|
|
|
4/10/2014
|
-0.10 / -1.52%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
5.64
|
124,030
|
|
|
4/8/2014
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.73
|
110,180
|
|
|
4/7/2014
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.82
|
89,380
|
|
|
4/4/2014
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
5.99
|
183,270
|
|
|
4/3/2014
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
5.73
|
176,220
|
|
|
4/2/2014
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.10
|
6.20
|
6.20
|
5.38
|
321,330
|
|
|
4/1/2014
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.40
|
6.50
|
6.50
|
5.64
|
470,630
|
|
|
3/31/2014
|
-0.30 / -4.29%
|
6.90
|
7.10
|
6.70
|
6.70
|
6.70
|
5.82
|
222,340
|
|
|
3/28/2014
|
+0.20 / +2.94%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
6.08
|
361,390
|
|
|
3/27/2014
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
5.91
|
585,660
|
|
|
3/26/2014
|
-0.40 / -5.33%
|
7.60
|
7.60
|
7.00
|
7.10
|
7.10
|
6.17
|
582,610
|
|
|
3/25/2014
|
-0.30 / -3.85%
|
7.90
|
7.90
|
7.40
|
7.50
|
7.50
|
6.51
|
953,980
|
|
|
3/24/2014
|
+0.30 / +4.00%
|
7.60
|
8.00
|
7.50
|
7.80
|
7.80
|
6.77
|
1,015,400
|
|
|
3/21/2014
|
-0.10 / -1.32%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.50
|
6.51
|
556,480
|
|
|
3/20/2014
|
+0.20 / +2.70%
|
7.50
|
7.90
|
7.40
|
7.60
|
7.60
|
6.60
|
1,413,330
|
|
|