Closing price on 9/12/2012
|
|
Open |
4.20 |
High |
4.40 |
Low |
4.20 |
Volume |
225,350 |
Split-adjusted Price |
3.65 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2012
|
-0.20 / -4.55%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.20
|
3.65
|
225,350
|
|
9/11/2012
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.82
|
31,820
|
|
9/10/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.99
|
21,840
|
|
9/7/2012
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.80
|
4.17
|
33,560
|
|
9/6/2012
|
-0.20 / -4.00%
|
4.80
|
5.00
|
4.80
|
4.80
|
4.80
|
4.17
|
59,770
|
|
9/5/2012
|
-0.20 / -3.85%
|
5.00
|
5.20
|
5.00
|
5.00
|
5.00
|
4.34
|
75,310
|
|
9/4/2012
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.20
|
4.52
|
28,590
|
|
8/31/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.40
|
4.69
|
6,740
|
|
8/30/2012
|
0.00 / 0.00%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.40
|
4.69
|
69,390
|
|
8/29/2012
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.40
|
4.69
|
26,450
|
|
8/28/2012
|
-0.10 / -1.89%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
4.52
|
82,200
|
|
8/27/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.60
|
21,730
|
|
8/24/2012
|
+0.00 / +0.00%
|
5.30
|
5.60
|
5.30
|
5.50
|
5.50
|
4.78
|
185,810
|
|
8/23/2012
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.78
|
41,390
|
|
8/22/2012
|
-0.20 / -3.39%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.95
|
75,300
|
|
8/21/2012
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.12
|
45,520
|
|
8/20/2012
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
5.38
|
26,470
|
|
8/17/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
5.38
|
37,090
|
|
8/16/2012
|
+0.00 / +0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.30
|
10,790
|
|
8/15/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
5.30
|
17,660
|
|
8/14/2012
|
+0.00 / +0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.21
|
13,150
|
|
8/13/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.21
|
12,240
|
|
8/10/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
5.38
|
50,060
|
|
8/9/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.20
|
5.38
|
34,800
|
|
8/8/2012
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.38
|
11,250
|
|
8/7/2012
|
+0.00 / +0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
5.30
|
81,140
|
|
8/6/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
5.30
|
33,410
|
|
8/3/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.12
|
19,460
|
|
8/2/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
5.21
|
33,170
|
|
8/1/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.90
|
5.12
|
31,630
|
|
|