|
Closing price on 6/24/2015
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
68,430 |
| Split-adjusted Price |
7.21 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
7.21
|
68,430
|
|
|
6/23/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
7.12
|
135,360
|
|
|
6/22/2015
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
7.21
|
80,250
|
|
|
6/19/2015
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.39
|
7.29
|
143,840
|
|
|
6/18/2015
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.33
|
7.29
|
169,500
|
|
|
6/17/2015
|
+0.00 / +0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
7.21
|
200,230
|
|
|
6/16/2015
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.31
|
7.21
|
167,320
|
|
|
6/15/2015
|
+0.00 / +0.00%
|
8.60
|
8.60
|
8.30
|
8.50
|
8.43
|
7.38
|
88,340
|
|
|
6/12/2015
|
-0.30 / -3.41%
|
8.80
|
8.90
|
8.40
|
8.50
|
8.57
|
7.38
|
303,250
|
|
|
6/11/2015
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.82
|
7.64
|
626,800
|
|
|
6/10/2015
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.52
|
7.47
|
172,070
|
|
|
6/9/2015
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.56
|
7.38
|
312,770
|
|
|
6/8/2015
|
+0.30 / +3.61%
|
8.20
|
8.80
|
8.20
|
8.60
|
8.65
|
7.47
|
635,340
|
|
|
6/5/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.14
|
7.21
|
172,470
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
7.12
|
61,650
|
|
|
6/3/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.10
|
7.12
|
83,560
|
|
|
6/2/2015
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.05
|
6.95
|
47,110
|
|
|
6/1/2015
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.30
|
7.29
|
32,040
|
|
|
5/29/2015
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.28
|
7.38
|
102,890
|
|
|
5/28/2015
|
+0.40 / +4.88%
|
8.00
|
8.60
|
8.00
|
8.60
|
8.41
|
7.47
|
166,510
|
|
|
5/27/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.11
|
7.12
|
6,270
|
|
|
5/26/2015
|
+0.10 / +1.23%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.14
|
7.12
|
48,880
|
|
|
5/25/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.90
|
8.10
|
7.99
|
7.03
|
73,940
|
|
|
5/22/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.04
|
7.12
|
56,700
|
|
|
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
|
|
|