|
Closing price on 9/28/2015
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
32,240 |
| Split-adjusted Price |
5.91 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
5.91
|
32,240
|
|
|
9/25/2015
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.54
|
5.91
|
300,160
|
|
|
9/24/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.56
|
65,400
|
|
|
9/23/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.56
|
39,620
|
|
|
9/22/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.49
|
5.56
|
58,200
|
|
|
9/21/2015
|
+0.00 / +0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.56
|
5.64
|
6,400
|
|
|
9/18/2015
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.56
|
5.64
|
26,520
|
|
|
9/17/2015
|
+0.00 / +0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
5.73
|
1,780
|
|
|
9/16/2015
|
+0.00 / +0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
5.73
|
52,600
|
|
|
9/15/2015
|
+0.00 / +0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
5.73
|
9,580
|
|
|
9/14/2015
|
+0.00 / +0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.62
|
5.73
|
12,990
|
|
|
9/11/2015
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.67
|
5.73
|
35,210
|
|
|
9/10/2015
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.76
|
5.91
|
117,090
|
|
|
9/9/2015
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
5.99
|
240,420
|
|
|
9/8/2015
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.71
|
5.82
|
49,460
|
|
|
9/7/2015
|
-0.10 / -1.49%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.48
|
5.73
|
8,020
|
|
|
9/4/2015
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.66
|
5.82
|
140,820
|
|
|
9/3/2015
|
-0.10 / -1.41%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.86
|
6.08
|
61,230
|
|
|
9/1/2015
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.70
|
7.10
|
6.87
|
6.17
|
31,160
|
|
|
8/31/2015
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.78
|
5.91
|
31,130
|
|
|
8/28/2015
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.79
|
5.99
|
16,350
|
|
|
8/27/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.76
|
5.91
|
10,200
|
|
|
8/26/2015
|
+0.40 / +6.15%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.61
|
5.99
|
62,760
|
|
|
8/25/2015
|
-0.20 / -2.99%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.35
|
5.64
|
127,950
|
|
|
8/24/2015
|
-0.40 / -5.63%
|
6.90
|
7.00
|
6.70
|
6.70
|
6.71
|
5.82
|
70,450
|
|
|
8/21/2015
|
-0.40 / -5.33%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.07
|
6.17
|
226,480
|
|
|
8/20/2015
|
-0.10 / -1.32%
|
7.50
|
7.70
|
7.40
|
7.50
|
7.45
|
6.51
|
35,960
|
|
|
8/19/2015
|
-0.30 / -3.80%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.69
|
6.60
|
66,340
|
|
|
8/18/2015
|
+0.00 / +0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
6.86
|
36,740
|
|
|
8/17/2015
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
6.86
|
6,930
|
|
|