Closing price on 7/15/2011
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.90 |
Volume |
3,100 |
Split-adjusted Price |
6.86 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.86
|
3,100
|
|
7/14/2011
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
6.95
|
11,180
|
|
7/13/2011
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.95
|
16,340
|
|
7/12/2011
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
6.86
|
43,250
|
|
7/11/2011
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
6.95
|
4,040
|
|
7/8/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.12
|
1,950
|
|
7/7/2011
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.12
|
2,200
|
|
7/6/2011
|
+0.00 / +0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
7.21
|
35,890
|
|
7/5/2011
|
+0.30 / +3.75%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
7.21
|
10,060
|
|
7/4/2011
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.95
|
25,310
|
|
7/1/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.95
|
84,030
|
|
6/30/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.03
|
32,740
|
|
6/29/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
7.12
|
79,220
|
|
6/28/2011
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.12
|
114,700
|
|
6/27/2011
|
+0.00 / +0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
7.21
|
77,030
|
|
6/24/2011
|
+0.00 / +0.00%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.30
|
7.21
|
22,340
|
|
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
|
|
|