Closing price on 9/17/2010
|
|
Open |
23.00 |
High |
23.20 |
Low |
22.80 |
Volume |
500,290 |
Split-adjusted Price |
20.15 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2010
|
+1.10 / +4.98%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
20.15
|
500,290
|
|
9/16/2010
|
+0.40 / +1.84%
|
22.20
|
22.60
|
21.10
|
22.10
|
22.10
|
19.19
|
237,410
|
|
9/15/2010
|
-0.90 / -3.98%
|
22.70
|
22.80
|
21.50
|
21.70
|
21.70
|
18.84
|
174,660
|
|
9/14/2010
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.00
|
22.60
|
22.60
|
19.63
|
216,020
|
|
9/13/2010
|
-1.10 / -4.62%
|
22.80
|
24.70
|
22.70
|
22.70
|
22.70
|
19.71
|
580,980
|
|
9/10/2010
|
-1.20 / -4.80%
|
24.50
|
25.10
|
23.80
|
23.80
|
23.80
|
20.67
|
593,410
|
|
9/9/2010
|
+0.00 / +0.00%
|
26.00
|
26.00
|
24.60
|
25.00
|
25.00
|
21.71
|
489,670
|
|
9/8/2010
|
+0.00 / +0.00%
|
25.00
|
25.50
|
24.00
|
25.00
|
25.00
|
21.71
|
491,890
|
|
9/7/2010
|
+1.10 / +4.60%
|
24.40
|
25.00
|
23.90
|
25.00
|
25.00
|
21.71
|
884,040
|
|
9/6/2010
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
20.76
|
993,570
|
|
9/1/2010
|
+1.00 / +4.59%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
19.80
|
720,170
|
|
8/31/2010
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.80
|
18.93
|
175,730
|
|
8/30/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
18.06
|
51,330
|
|
8/27/2010
|
+0.00 / +0.00%
|
19.20
|
20.20
|
19.00
|
19.90
|
19.90
|
17.28
|
208,980
|
|
8/26/2010
|
-0.90 / -4.33%
|
20.80
|
21.20
|
19.80
|
19.90
|
19.90
|
17.28
|
192,670
|
|
8/25/2010
|
-1.00 / -4.59%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.80
|
18.06
|
323,500
|
|
8/24/2010
|
-1.10 / -4.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
18.93
|
443,310
|
|
8/23/2010
|
-1.20 / -4.98%
|
23.10
|
23.10
|
22.90
|
22.90
|
22.90
|
19.89
|
159,670
|
|
8/20/2010
|
+1.10 / +4.78%
|
23.40
|
24.10
|
21.90
|
24.10
|
24.10
|
20.93
|
331,890
|
|
8/19/2010
|
-0.80 / -3.36%
|
23.70
|
24.00
|
22.70
|
23.00
|
23.00
|
19.97
|
176,600
|
|
8/18/2010
|
0.00 / 0.00%
|
24.00
|
24.90
|
22.90
|
23.80
|
23.80
|
20.67
|
684,000
|
|
8/17/2010
|
+1.10 / +4.85%
|
23.70
|
23.80
|
22.70
|
23.80
|
23.80
|
20.67
|
607,180
|
|
8/16/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.70
|
19.71
|
113,530
|
|
8/13/2010
|
+0.40 / +1.88%
|
20.40
|
22.30
|
20.30
|
21.70
|
21.70
|
18.84
|
467,940
|
|
8/12/2010
|
-1.10 / -4.91%
|
21.40
|
21.40
|
21.30
|
21.30
|
21.30
|
18.50
|
157,810
|
|
8/11/2010
|
-1.00 / -4.27%
|
23.00
|
23.90
|
22.30
|
22.40
|
22.40
|
19.45
|
322,830
|
|
8/10/2010
|
-1.20 / -4.88%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.40
|
20.32
|
168,880
|
|
8/9/2010
|
-1.20 / -4.65%
|
25.30
|
26.00
|
24.60
|
24.60
|
24.60
|
21.36
|
512,600
|
|
8/6/2010
|
-0.80 / -3.01%
|
26.60
|
27.00
|
25.80
|
25.80
|
25.80
|
22.41
|
143,910
|
|
8/5/2010
|
-1.00 / -3.62%
|
27.90
|
27.90
|
26.60
|
26.60
|
26.60
|
23.10
|
188,400
|
|
|