|
Closing price on 8/6/2015
|
|
| Open |
8.30 |
| High |
8.30 |
| Low |
8.10 |
| Volume |
153,620 |
| Split-adjusted Price |
7.03 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.28
|
7.03
|
153,620
|
|
|
8/5/2015
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
7.21
|
157,130
|
|
|
8/4/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.16
|
7.03
|
81,830
|
|
|
8/3/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.02
|
7.12
|
176,120
|
|
|
7/31/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
7.03
|
11,810
|
|
|
7/30/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.23
|
7.12
|
99,030
|
|
|
7/29/2015
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.25
|
7.21
|
369,390
|
|
|
7/28/2015
|
+0.00 / +0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
6.86
|
141,980
|
|
|
7/27/2015
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
6.86
|
55,430
|
|
|
7/24/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.86
|
53,420
|
|
|
7/23/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
6.95
|
60,920
|
|
|
7/22/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
7.03
|
49,450
|
|
|
7/21/2015
|
+0.00 / +0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
6.95
|
133,720
|
|
|
7/20/2015
|
+0.00 / +0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.97
|
6.95
|
437,240
|
|
|
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
|
|
|