|
Closing price on 7/28/2010
|
|
Open |
30.60 |
High |
30.60 |
Low |
29.20 |
Volume |
322,430 |
Split-adjusted Price |
25.36 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/28/2010
|
-1.30 / -4.26%
|
30.60
|
30.60
|
29.20
|
29.20
|
29.20
|
25.36
|
322,430
|
|
7/27/2010
|
+0.10 / +0.33%
|
30.30
|
30.80
|
29.80
|
30.50
|
30.50
|
26.49
|
445,940
|
|
7/26/2010
|
+0.80 / +2.70%
|
30.40
|
30.80
|
30.00
|
30.40
|
30.40
|
26.40
|
1,217,400
|
|
7/23/2010
|
+0.70 / +2.42%
|
29.00
|
29.60
|
28.20
|
29.60
|
29.60
|
25.71
|
653,480
|
|
7/22/2010
|
-1.00 / -3.34%
|
29.90
|
29.90
|
28.70
|
28.90
|
28.90
|
25.10
|
480,860
|
|
7/21/2010
|
+0.20 / +0.67%
|
30.70
|
30.70
|
29.80
|
29.90
|
29.90
|
25.97
|
562,720
|
|
7/20/2010
|
-0.30 / -1.00%
|
30.30
|
30.30
|
29.70
|
29.70
|
29.70
|
25.79
|
292,280
|
|
7/19/2010
|
-0.40 / -1.32%
|
30.00
|
30.50
|
29.80
|
30.00
|
30.00
|
26.05
|
292,080
|
|
7/16/2010
|
-0.10 / -0.33%
|
30.00
|
30.50
|
29.90
|
30.40
|
30.40
|
26.40
|
387,530
|
|
7/15/2010
|
0.00 / 0.00%
|
30.80
|
31.40
|
30.50
|
30.50
|
30.50
|
26.49
|
734,300
|
|
7/14/2010
|
-1.00 / -3.17%
|
31.50
|
31.90
|
30.50
|
30.50
|
30.50
|
26.49
|
381,900
|
|
7/13/2010
|
+0.70 / +2.27%
|
31.50
|
32.00
|
30.80
|
31.50
|
31.50
|
27.36
|
412,610
|
|
7/12/2010
|
+0.70 / +2.33%
|
30.20
|
30.90
|
30.20
|
30.80
|
30.80
|
26.75
|
416,110
|
|
7/9/2010
|
-0.90 / -2.90%
|
30.80
|
31.20
|
30.10
|
30.10
|
30.10
|
26.14
|
526,640
|
|
7/8/2010
|
-0.40 / -1.27%
|
32.10
|
32.30
|
30.40
|
31.00
|
31.00
|
26.92
|
686,650
|
|
7/7/2010
|
-0.60 / -1.88%
|
33.00
|
33.00
|
30.90
|
31.40
|
31.40
|
27.27
|
549,060
|
|
7/6/2010
|
-0.40 / -1.23%
|
33.70
|
33.80
|
32.00
|
32.00
|
32.00
|
27.79
|
1,672,660
|
|
7/5/2010
|
+1.50 / +4.85%
|
31.70
|
32.40
|
31.70
|
32.40
|
32.40
|
28.14
|
877,300
|
|
7/2/2010
|
+0.30 / +0.98%
|
31.00
|
31.40
|
30.40
|
30.90
|
30.90
|
26.83
|
525,430
|
|
7/1/2010
|
-1.30 / -4.08%
|
32.00
|
32.00
|
30.60
|
30.60
|
30.60
|
26.57
|
533,300
|
|
6/30/2010
|
-1.10 / -3.33%
|
32.10
|
32.50
|
31.80
|
31.90
|
31.90
|
27.70
|
658,390
|
|
6/29/2010
|
+0.40 / +1.23%
|
32.60
|
34.00
|
32.60
|
33.00
|
33.00
|
28.66
|
992,320
|
|
6/28/2010
|
-1.00 / -2.98%
|
33.50
|
33.60
|
32.50
|
32.60
|
32.60
|
28.31
|
893,030
|
|
6/25/2010
|
+0.30 / +0.90%
|
33.00
|
34.90
|
32.00
|
33.60
|
33.60
|
29.18
|
1,358,250
|
|
6/24/2010
|
+1.50 / +4.72%
|
33.30
|
33.30
|
33.10
|
33.30
|
33.30
|
28.92
|
1,115,720
|
|
6/23/2010
|
+1.50 / +4.95%
|
31.80
|
31.80
|
31.50
|
31.80
|
31.80
|
27.62
|
1,033,400
|
|
6/22/2010
|
+1.40 / +4.84%
|
29.00
|
30.30
|
28.60
|
30.30
|
30.30
|
26.31
|
1,570,740
|
|
6/21/2010
|
+28.90 / +0.00%
|
25.60
|
29.00
|
25.60
|
28.90
|
28.90
|
25.10
|
1,478,250
|
|
6/18/2010
|
0.00 / 0.00%
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0.00
|
0
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|