|
|
Closing price on 9/22/2014
|
|
| Open |
10.50 |
| High |
11.10 |
| Low |
10.40 |
| Volume |
691,230 |
| Split-adjusted Price |
9.03 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2014
|
-0.10 / -0.95%
|
10.50
|
11.10
|
10.40
|
10.40
|
10.40
|
9.03
|
691,230
|
|
|
9/19/2014
|
-0.70 / -6.25%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
9.12
|
1,162,970
|
|
|
9/18/2014
|
-0.80 / -6.67%
|
11.20
|
12.20
|
11.20
|
11.20
|
11.20
|
9.73
|
1,711,030
|
|
|
9/17/2014
|
+0.50 / +4.35%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.00
|
10.42
|
1,290,830
|
|
|
9/16/2014
|
+0.70 / +6.48%
|
10.10
|
11.50
|
10.10
|
11.50
|
11.50
|
9.99
|
1,879,130
|
|
|
9/15/2014
|
+0.70 / +6.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
9.38
|
1,036,310
|
|
|
9/12/2014
|
+0.60 / +6.32%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8.77
|
391,110
|
|
|
9/11/2014
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.25
|
592,400
|
|
|
9/10/2014
|
+0.50 / +5.95%
|
8.20
|
8.90
|
7.90
|
8.90
|
8.90
|
7.73
|
1,367,230
|
|
|
9/9/2014
|
+0.50 / +6.33%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.40
|
7.29
|
2,368,690
|
|
|
9/8/2014
|
+0.50 / +6.76%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
6.86
|
893,060
|
|
|
9/5/2014
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.40
|
6.43
|
1,429,590
|
|
|
9/4/2014
|
+0.00 / +0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
6.08
|
323,060
|
|
|
9/3/2014
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.00
|
6.08
|
421,950
|
|
|
8/29/2014
|
+0.30 / +4.35%
|
7.10
|
7.20
|
6.90
|
7.20
|
7.20
|
6.25
|
494,850
|
|
|
8/28/2014
|
+0.00 / +0.00%
|
6.90
|
7.20
|
6.90
|
6.90
|
6.90
|
5.99
|
146,080
|
|
|
8/27/2014
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
5.99
|
631,700
|
|
|
8/26/2014
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.60
|
5.73
|
416,540
|
|
|
8/25/2014
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
5.91
|
547,770
|
|
|
8/22/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
5.56
|
367,440
|
|
|
8/21/2014
|
-0.10 / -1.54%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
5.56
|
526,340
|
|
|
8/20/2014
|
+0.20 / +3.17%
|
6.20
|
6.60
|
6.20
|
6.50
|
6.50
|
5.64
|
303,240
|
|
|
8/19/2014
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.30
|
5.47
|
564,840
|
|
|
8/18/2014
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.50
|
6.00
|
6.00
|
5.21
|
254,870
|
|
|
8/15/2014
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.70
|
5.70
|
4.95
|
48,550
|
|
|
8/14/2014
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.70
|
5.70
|
4.95
|
107,570
|
|
|
8/13/2014
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.95
|
91,130
|
|
|
8/12/2014
|
+0.00 / +0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
4.86
|
94,670
|
|
|
8/11/2014
|
-0.10 / -1.75%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
4.86
|
84,770
|
|
|
8/8/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.95
|
101,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|