Closing price on 9/30/2011
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.60 |
Volume |
42,670 |
Split-adjusted Price |
6.60 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2011
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
6.60
|
42,670
|
|
9/29/2011
|
+0.00 / +0.00%
|
8.20
|
8.20
|
7.60
|
7.90
|
7.90
|
6.86
|
392,730
|
|
9/28/2011
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.86
|
46,210
|
|
9/27/2011
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
6.60
|
52,320
|
|
9/26/2011
|
-0.20 / -2.67%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.30
|
6.34
|
56,910
|
|
9/23/2011
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.50
|
7.50
|
7.50
|
6.51
|
15,630
|
|
9/22/2011
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.69
|
66,400
|
|
9/21/2011
|
+0.00 / +0.00%
|
7.30
|
7.60
|
7.30
|
7.40
|
7.40
|
6.43
|
39,230
|
|
9/20/2011
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.40
|
6.43
|
61,020
|
|
9/19/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
6.60
|
36,650
|
|
9/16/2011
|
-0.30 / -3.80%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
6.60
|
83,370
|
|
9/15/2011
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.70
|
7.90
|
7.90
|
6.86
|
98,980
|
|
9/14/2011
|
-0.40 / -4.71%
|
8.70
|
8.70
|
8.10
|
8.10
|
8.10
|
7.03
|
103,240
|
|
9/13/2011
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
7.38
|
142,430
|
|
9/12/2011
|
+0.30 / +3.75%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.30
|
7.21
|
106,760
|
|
9/9/2011
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.80
|
8.00
|
8.00
|
6.95
|
258,520
|
|
9/8/2011
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
6.77
|
112,770
|
|
9/7/2011
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
6.51
|
42,930
|
|
9/6/2011
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
6.34
|
25,850
|
|
9/5/2011
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
6.51
|
25,890
|
|
9/1/2011
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
6.69
|
61,310
|
|
8/31/2011
|
-0.30 / -3.85%
|
7.60
|
7.80
|
7.50
|
7.50
|
7.50
|
6.51
|
36,310
|
|
8/30/2011
|
+0.10 / +1.30%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.80
|
6.77
|
55,900
|
|
8/29/2011
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
6.69
|
29,420
|
|
8/26/2011
|
+0.00 / +0.00%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.40
|
6.43
|
31,830
|
|
8/25/2011
|
+0.00 / +0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
6.43
|
10,860
|
|
8/24/2011
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
6.43
|
12,310
|
|
8/23/2011
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.40
|
7.60
|
7.60
|
6.60
|
26,660
|
|
8/22/2011
|
+0.30 / +4.11%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
6.60
|
83,890
|
|
8/19/2011
|
-0.20 / -2.67%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
6.34
|
5,680
|
|
|