Closing price on 6/10/2011
|
|
Open |
8.50 |
High |
8.50 |
Low |
8.50 |
Volume |
30,320 |
Split-adjusted Price |
7.38 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/10/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.38
|
30,320
|
|
6/9/2011
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
7.03
|
145,090
|
|
6/8/2011
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.80
|
6.77
|
381,560
|
|
6/7/2011
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
6.51
|
218,520
|
|
6/6/2011
|
+0.10 / +1.41%
|
7.00
|
7.30
|
7.00
|
7.20
|
7.20
|
6.25
|
97,910
|
|
6/3/2011
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.10
|
6.17
|
155,930
|
|
6/2/2011
|
+0.30 / +4.48%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
6.08
|
238,820
|
|
6/1/2011
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
5.82
|
165,910
|
|
5/31/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
5.64
|
65,510
|
|
5/30/2011
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
5.91
|
18,670
|
|
5/27/2011
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.60
|
7.10
|
7.10
|
6.17
|
64,020
|
|
5/26/2011
|
+0.30 / +4.62%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.80
|
5.91
|
196,880
|
|
5/25/2011
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.64
|
45,840
|
|
5/24/2011
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
5.91
|
19,940
|
|
5/23/2011
|
-0.30 / -4.05%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.10
|
6.17
|
88,920
|
|
5/20/2011
|
-0.20 / -2.63%
|
7.60
|
7.80
|
7.30
|
7.40
|
7.40
|
6.43
|
79,960
|
|
5/19/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
6.60
|
80,740
|
|
5/18/2011
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.90
|
6.86
|
25,180
|
|
5/17/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.03
|
49,360
|
|
5/16/2011
|
-0.10 / -1.20%
|
8.40
|
8.60
|
8.20
|
8.20
|
8.20
|
7.12
|
202,660
|
|
5/13/2011
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.30
|
7.21
|
38,250
|
|
5/12/2011
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
7.38
|
24,650
|
|
5/11/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
7.47
|
8,420
|
|
5/10/2011
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
7.47
|
12,330
|
|
5/9/2011
|
+0.20 / +2.35%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.70
|
7.56
|
150,590
|
|
5/6/2011
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
7.38
|
27,780
|
|
5/5/2011
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
7.21
|
29,830
|
|
5/4/2011
|
+0.00 / +0.00%
|
8.70
|
8.70
|
8.10
|
8.40
|
8.40
|
7.29
|
7,890
|
|
4/29/2011
|
-0.10 / -1.18%
|
8.50
|
8.90
|
8.30
|
8.40
|
8.40
|
7.29
|
174,800
|
|
4/28/2011
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.50
|
7.38
|
16,540
|
|
|