Closing price on 8/8/2011
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.30 |
Volume |
6,090 |
Split-adjusted Price |
6.51 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/8/2011
|
+0.00 / +0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
6.51
|
6,090
|
|
8/5/2011
|
+0.00 / +0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
6.51
|
25,350
|
|
8/4/2011
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
6.51
|
86,990
|
|
8/3/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
6.25
|
50,230
|
|
8/2/2011
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
6.51
|
39,730
|
|
8/1/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.69
|
14,880
|
|
7/29/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
6.69
|
28,600
|
|
7/28/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
6.69
|
22,690
|
|
7/27/2011
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
6.69
|
960
|
|
7/26/2011
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
6.60
|
27,790
|
|
7/25/2011
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
6.60
|
23,070
|
|
7/22/2011
|
+0.10 / +1.28%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
6.86
|
26,620
|
|
7/21/2011
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.80
|
6.77
|
17,240
|
|
7/20/2011
|
+0.30 / +4.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
6.77
|
39,110
|
|
7/19/2011
|
-0.30 / -3.85%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
6.51
|
38,410
|
|
7/18/2011
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
6.77
|
10,830
|
|
7/15/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.86
|
3,100
|
|
7/14/2011
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
6.95
|
11,180
|
|
7/13/2011
|
+0.10 / +1.27%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
6.95
|
16,340
|
|
7/12/2011
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
6.86
|
43,250
|
|
7/11/2011
|
-0.20 / -2.44%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
6.95
|
4,040
|
|
7/8/2011
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.12
|
1,950
|
|
7/7/2011
|
-0.10 / -1.20%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
7.12
|
2,200
|
|
7/6/2011
|
+0.00 / +0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
7.21
|
35,890
|
|
7/5/2011
|
+0.30 / +3.75%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
7.21
|
10,060
|
|
7/4/2011
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
6.95
|
25,310
|
|
7/1/2011
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.95
|
84,030
|
|
6/30/2011
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.03
|
32,740
|
|
6/29/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
7.12
|
79,220
|
|
6/28/2011
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
7.12
|
114,700
|
|
|