Closing price on 6/8/2012
|
|
Open |
7.30 |
High |
7.60 |
Low |
7.30 |
Volume |
165,010 |
Split-adjusted Price |
6.34 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/8/2012
|
-0.20 / -2.67%
|
7.30
|
7.60
|
7.30
|
7.30
|
7.30
|
6.34
|
165,010
|
|
6/7/2012
|
+0.30 / +4.17%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
6.51
|
159,730
|
|
6/6/2012
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.25
|
91,300
|
|
6/5/2012
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
5.99
|
69,720
|
|
6/4/2012
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
5.73
|
227,040
|
|
6/1/2012
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.90
|
5.99
|
104,990
|
|
5/31/2012
|
-0.30 / -4.05%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
6.17
|
256,340
|
|
5/30/2012
|
-0.20 / -2.63%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.40
|
6.43
|
81,390
|
|
5/29/2012
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
6.60
|
45,870
|
|
5/28/2012
|
+0.10 / +1.32%
|
7.70
|
7.90
|
7.50
|
7.70
|
7.70
|
6.69
|
125,440
|
|
5/25/2012
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.60
|
120,230
|
|
5/24/2012
|
-0.30 / -3.95%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.30
|
6.34
|
227,860
|
|
5/23/2012
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
6.60
|
205,010
|
|
5/22/2012
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
6.95
|
328,270
|
|
5/21/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
6.77
|
112,160
|
|
5/18/2012
|
+0.30 / +4.17%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.50
|
6.51
|
441,180
|
|
5/17/2012
|
-0.30 / -4.00%
|
7.30
|
7.80
|
7.20
|
7.20
|
7.20
|
6.25
|
140,540
|
|
5/16/2012
|
+0.00 / +0.00%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.50
|
6.51
|
311,430
|
|
5/15/2012
|
-0.30 / -3.85%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.50
|
6.51
|
400,990
|
|
5/14/2012
|
-0.40 / -4.88%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.80
|
6.77
|
506,630
|
|
5/11/2012
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.20
|
7.12
|
430,800
|
|
5/10/2012
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.40
|
8.60
|
8.60
|
7.47
|
706,400
|
|
5/9/2012
|
-0.40 / -4.35%
|
8.90
|
9.10
|
8.80
|
8.80
|
8.80
|
7.64
|
859,680
|
|
5/8/2012
|
+0.40 / +4.55%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
7.99
|
580,640
|
|
5/7/2012
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
7.64
|
309,580
|
|
5/4/2012
|
+0.30 / +3.70%
|
7.70
|
8.50
|
7.70
|
8.40
|
8.40
|
7.29
|
737,250
|
|
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
|
|
|