Closing price on 6/23/2011
|
|
Open |
8.20 |
High |
8.50 |
Low |
8.10 |
Volume |
97,630 |
Split-adjusted Price |
7.21 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2011
|
+0.00 / +0.00%
|
8.20
|
8.50
|
8.10
|
8.30
|
8.30
|
7.21
|
97,630
|
|
6/22/2011
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
7.21
|
42,380
|
|
6/21/2011
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
7.38
|
85,910
|
|
6/20/2011
|
-0.20 / -2.33%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
7.29
|
70,200
|
|
6/17/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.40
|
8.60
|
8.60
|
7.47
|
81,790
|
|
6/16/2011
|
+0.40 / +4.88%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
7.47
|
114,470
|
|
6/15/2011
|
-0.40 / -4.65%
|
8.50
|
8.70
|
8.20
|
8.20
|
8.20
|
7.12
|
400,480
|
|
6/14/2011
|
-0.30 / -3.37%
|
9.30
|
9.30
|
8.50
|
8.60
|
8.60
|
7.47
|
399,550
|
|
6/13/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.73
|
211,130
|
|
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
|
|
|