|
Closing price on 8/18/2017
|
|
| Open |
2.72 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
55,870 |
| Split-adjusted Price |
2.70 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
-0.12 / -4.26%
|
2.72
|
2.80
|
2.70
|
2.70
|
2.72
|
2.70
|
55,870
|
|
|
8/17/2017
|
+0.03 / +1.08%
|
2.71
|
2.83
|
2.71
|
2.82
|
2.77
|
2.82
|
19,470
|
|
|
8/16/2017
|
+0.07 / +2.57%
|
2.78
|
2.79
|
2.78
|
2.79
|
2.79
|
2.79
|
520
|
|
|
8/15/2017
|
+0.01 / +0.37%
|
2.71
|
2.80
|
2.71
|
2.72
|
2.71
|
2.72
|
2,210
|
|
|
8/14/2017
|
-0.10 / -3.56%
|
2.71
|
2.72
|
2.71
|
2.71
|
2.71
|
2.71
|
11,380
|
|
|
8/11/2017
|
-0.16 / -5.39%
|
2.81
|
2.84
|
2.77
|
2.81
|
2.77
|
2.81
|
48,320
|
|
|
8/10/2017
|
+0.17 / +6.07%
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
180
|
|
|
8/9/2017
|
0.00 / 0.00%
|
2.65
|
2.80
|
2.65
|
2.80
|
2.78
|
2.80
|
41,370
|
|
|
8/8/2017
|
0.00 / 0.00%
|
2.83
|
2.83
|
2.80
|
2.80
|
2.82
|
2.80
|
3,390
|
|
|
8/7/2017
|
+0.01 / +0.36%
|
2.71
|
2.80
|
2.71
|
2.80
|
2.76
|
2.80
|
2,790
|
|
|
8/4/2017
|
+0.01 / +0.36%
|
2.77
|
2.79
|
2.77
|
2.79
|
2.78
|
2.79
|
6,610
|
|
|
8/3/2017
|
-0.04 / -1.42%
|
2.80
|
2.81
|
2.70
|
2.78
|
2.74
|
2.78
|
27,360
|
|
|
8/2/2017
|
+0.04 / +1.44%
|
2.78
|
2.82
|
2.78
|
2.82
|
2.80
|
2.82
|
2,050
|
|
|
8/1/2017
|
+0.04 / +1.46%
|
2.60
|
2.80
|
2.60
|
2.78
|
2.65
|
2.78
|
10,930
|
|
|
7/31/2017
|
-0.10 / -3.52%
|
2.83
|
2.84
|
2.74
|
2.74
|
2.78
|
2.74
|
28,220
|
|
|
7/28/2017
|
+0.04 / +1.43%
|
2.80
|
2.84
|
2.80
|
2.84
|
2.82
|
2.84
|
27,610
|
|
|
7/27/2017
|
+0.01 / +0.36%
|
2.79
|
2.80
|
2.79
|
2.80
|
2.80
|
2.80
|
17,250
|
|
|
7/26/2017
|
+0.06 / +2.20%
|
2.75
|
2.80
|
2.75
|
2.79
|
2.80
|
2.79
|
17,170
|
|
|
7/25/2017
|
-0.07 / -2.50%
|
2.71
|
2.73
|
2.71
|
2.73
|
2.72
|
2.73
|
7,200
|
|
|
7/24/2017
|
0.00 / 0.00%
|
2.78
|
2.80
|
2.71
|
2.80
|
2.78
|
2.80
|
13,650
|
|
|
7/21/2017
|
-0.03 / -1.06%
|
2.80
|
2.85
|
2.76
|
2.80
|
2.79
|
2.80
|
13,610
|
|
|
7/20/2017
|
-0.07 / -2.41%
|
2.88
|
2.89
|
2.75
|
2.83
|
2.77
|
2.83
|
15,890
|
|
|
7/19/2017
|
+0.02 / +0.69%
|
2.74
|
2.90
|
2.74
|
2.90
|
2.86
|
2.90
|
8,390
|
|
|
7/18/2017
|
-0.14 / -4.64%
|
2.83
|
2.95
|
2.81
|
2.88
|
2.82
|
2.88
|
157,150
|
|
|
7/17/2017
|
-0.14 / -4.43%
|
2.97
|
3.10
|
2.97
|
3.02
|
3.05
|
3.02
|
31,840
|
|
|
7/14/2017
|
0.00 / 0.00%
|
3.10
|
3.16
|
2.94
|
3.16
|
3.06
|
3.16
|
29,760
|
|
|
7/13/2017
|
+0.10 / +3.27%
|
3.06
|
3.27
|
3.06
|
3.16
|
3.13
|
3.16
|
23,350
|
|
|
7/12/2017
|
-0.11 / -3.47%
|
3.00
|
3.16
|
2.95
|
3.06
|
3.02
|
3.06
|
76,260
|
|
|
7/11/2017
|
-0.04 / -1.25%
|
3.01
|
3.34
|
2.99
|
3.17
|
2.99
|
3.17
|
72,470
|
|
|
7/10/2017
|
-0.16 / -4.75%
|
3.39
|
3.44
|
3.14
|
3.21
|
3.30
|
3.21
|
73,080
|
|
|