|
Closing price on 7/17/2015
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
82,350 |
| Split-adjusted Price |
6.95 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.86
|
6.95
|
82,350
|
|
|
7/16/2015
|
+0.00 / +0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
6.86
|
128,750
|
|
|
7/15/2015
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.93
|
6.86
|
58,610
|
|
|
7/14/2015
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
7.98
|
6.95
|
260,060
|
|
|
7/13/2015
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
7.03
|
277,750
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.24
|
7.12
|
106,970
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
7.12
|
122,910
|
|
|
7/8/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
7.12
|
103,520
|
|
|
7/7/2015
|
+0.00 / +0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.38
|
7.29
|
161,020
|
|
|
7/6/2015
|
+0.00 / +0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.44
|
7.29
|
285,290
|
|
|
7/3/2015
|
+0.00 / +0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.43
|
7.29
|
94,900
|
|
|
7/2/2015
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.37
|
7.29
|
103,960
|
|
|
7/1/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
7.12
|
95,620
|
|
|
6/30/2015
|
-0.30 / -3.57%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
7.03
|
201,180
|
|
|
6/29/2015
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.25
|
7.29
|
172,460
|
|
|
6/26/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.14
|
7.03
|
106,570
|
|
|
6/25/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
7.12
|
119,810
|
|
|
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
|
|
|