Closing price on 7/26/2012
|
|
Open |
6.00 |
High |
6.20 |
Low |
6.00 |
Volume |
62,800 |
Split-adjusted Price |
5.38 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2012
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.38
|
62,800
|
|
7/25/2012
|
-0.30 / -4.76%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
5.21
|
254,240
|
|
7/24/2012
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.47
|
128,060
|
|
7/23/2012
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
5.73
|
92,640
|
|
7/20/2012
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.82
|
188,870
|
|
7/19/2012
|
+0.30 / +4.92%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
5.56
|
137,740
|
|
7/18/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
5.30
|
134,570
|
|
7/17/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
5.12
|
41,250
|
|
7/16/2012
|
-0.30 / -5.00%
|
6.00
|
6.30
|
5.70
|
5.70
|
5.70
|
4.95
|
78,560
|
|
7/13/2012
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.21
|
34,310
|
|
7/12/2012
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
5.04
|
48,870
|
|
7/11/2012
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.70
|
4.95
|
30,490
|
|
7/10/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.70
|
4.95
|
25,940
|
|
7/9/2012
|
-0.20 / -3.39%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
4.95
|
47,810
|
|
7/6/2012
|
+0.20 / +3.51%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.90
|
5.12
|
73,540
|
|
7/5/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
4.95
|
77,020
|
|
7/4/2012
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
4.78
|
70,990
|
|
7/3/2012
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
4.95
|
79,530
|
|
7/2/2012
|
-0.30 / -4.84%
|
6.40
|
6.40
|
5.90
|
5.90
|
5.90
|
5.12
|
45,110
|
|
6/29/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.38
|
38,700
|
|
6/28/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
5.30
|
141,140
|
|
6/27/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.30
|
6.30
|
5.47
|
94,560
|
|
6/26/2012
|
-0.30 / -4.55%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.30
|
5.47
|
206,010
|
|
6/25/2012
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.50
|
6.60
|
6.60
|
5.73
|
100,590
|
|
6/22/2012
|
-0.20 / -2.86%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
5.91
|
65,960
|
|
6/21/2012
|
+0.00 / +0.00%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
6.08
|
72,470
|
|
6/20/2012
|
+0.00 / +0.00%
|
7.00
|
7.10
|
6.80
|
7.00
|
7.00
|
6.08
|
67,960
|
|
6/19/2012
|
-0.30 / -4.11%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
6.08
|
119,020
|
|
6/18/2012
|
+0.10 / +1.39%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.30
|
6.34
|
49,060
|
|
6/15/2012
|
-0.10 / -1.37%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
6.25
|
94,470
|
|
|