|
Closing price on 9/30/2021
|
|
| Open |
3.62 |
| High |
3.80 |
| Low |
3.62 |
| Volume |
83,100 |
| Split-adjusted Price |
3.69 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2021
|
-0.01 / -0.27%
|
3.62
|
3.80
|
3.62
|
3.69
|
3.69
|
3.69
|
83,100
|
|
|
9/29/2021
|
-0.04 / -1.07%
|
3.84
|
3.84
|
3.60
|
3.70
|
3.68
|
3.70
|
132,200
|
|
|
9/28/2021
|
-0.03 / -0.80%
|
3.51
|
3.80
|
3.51
|
3.74
|
3.56
|
3.74
|
390,300
|
|
|
9/27/2021
|
-0.28 / -6.91%
|
3.84
|
3.84
|
3.77
|
3.77
|
3.78
|
3.77
|
339,900
|
|
|
9/24/2021
|
-0.25 / -5.81%
|
4.10
|
4.30
|
4.00
|
4.05
|
4.02
|
4.05
|
367,500
|
|
|
9/23/2021
|
+0.25 / +6.17%
|
4.33
|
4.33
|
4.05
|
4.30
|
4.31
|
4.30
|
886,900
|
|
|
9/22/2021
|
+0.26 / +6.86%
|
3.90
|
4.05
|
3.72
|
4.05
|
3.92
|
4.05
|
1,050,900
|
|
|
9/21/2021
|
+0.09 / +2.43%
|
3.70
|
3.80
|
3.50
|
3.79
|
3.62
|
3.79
|
190,200
|
|
|
9/20/2021
|
+0.22 / +6.32%
|
3.50
|
3.72
|
3.33
|
3.70
|
3.56
|
3.70
|
503,600
|
|
|
9/17/2021
|
-0.07 / -1.97%
|
3.55
|
3.55
|
3.36
|
3.48
|
3.44
|
3.48
|
85,200
|
|
|
9/16/2021
|
-0.05 / -1.39%
|
3.60
|
3.70
|
3.53
|
3.55
|
3.60
|
3.55
|
71,700
|
|
|
9/15/2021
|
+0.12 / +3.45%
|
3.72
|
3.72
|
3.48
|
3.60
|
3.62
|
3.60
|
227,600
|
|
|
9/14/2021
|
+0.22 / +6.75%
|
3.28
|
3.48
|
3.28
|
3.48
|
3.47
|
3.48
|
383,800
|
|
|
9/13/2021
|
+0.06 / +1.88%
|
3.20
|
3.26
|
3.10
|
3.26
|
3.23
|
3.26
|
90,700
|
|
|
9/10/2021
|
-0.07 / -2.14%
|
3.27
|
3.27
|
3.10
|
3.20
|
3.20
|
3.20
|
44,000
|
|
|
9/9/2021
|
+0.18 / +5.83%
|
3.08
|
3.29
|
3.08
|
3.27
|
3.14
|
3.27
|
31,500
|
|
|
9/8/2021
|
-0.03 / -0.96%
|
3.12
|
3.20
|
3.09
|
3.09
|
3.10
|
3.09
|
26,100
|
|
|
9/7/2021
|
-0.17 / -5.17%
|
3.08
|
3.30
|
3.08
|
3.12
|
3.19
|
3.12
|
65,500
|
|
|
9/6/2021
|
+0.20 / +6.47%
|
3.10
|
3.29
|
3.10
|
3.29
|
3.22
|
3.29
|
107,200
|
|
|
9/1/2021
|
+0.04 / +1.31%
|
3.02
|
3.10
|
3.02
|
3.09
|
3.07
|
3.09
|
20,200
|
|
|
8/31/2021
|
+0.05 / +1.67%
|
3.00
|
3.07
|
3.00
|
3.05
|
3.01
|
3.05
|
33,500
|
|
|
8/30/2021
|
+0.01 / +0.33%
|
3.00
|
3.01
|
3.00
|
3.00
|
3.01
|
3.00
|
19,600
|
|
|
8/27/2021
|
0.00 / 0.00%
|
2.98
|
3.02
|
2.98
|
2.99
|
2.99
|
2.99
|
17,400
|
|
|
8/26/2021
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.98
|
2.99
|
2.99
|
2.99
|
9,800
|
|
|
8/25/2021
|
0.00 / 0.00%
|
2.99
|
2.99
|
2.98
|
2.99
|
2.99
|
2.99
|
8,700
|
|
|
8/24/2021
|
+0.03 / +1.01%
|
3.00
|
3.00
|
2.96
|
2.99
|
2.98
|
2.99
|
15,100
|
|
|
8/23/2021
|
-0.12 / -3.90%
|
3.07
|
3.07
|
2.96
|
2.96
|
3.03
|
2.96
|
18,500
|
|
|
8/20/2021
|
-0.01 / -0.32%
|
3.09
|
3.09
|
3.00
|
3.08
|
3.02
|
3.08
|
17,900
|
|
|
8/19/2021
|
0.00 / 0.00%
|
3.09
|
3.09
|
3.07
|
3.09
|
3.09
|
3.09
|
11,000
|
|
|
8/18/2021
|
+0.01 / +0.32%
|
3.08
|
3.11
|
3.08
|
3.09
|
3.08
|
3.09
|
44,000
|
|
|