|
Closing price on 9/4/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.60 |
| Volume |
140,820 |
| Split-adjusted Price |
5.82 |
|
|
PXI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2015
|
+0.00 / +0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
6.95
|
6,380
|
|
|
8/13/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.98
|
6.95
|
19,420
|
|
|
8/12/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
7.03
|
114,420
|
|
|
8/11/2015
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
6.95
|
6,300
|
|
|
8/10/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.04
|
7.03
|
17,420
|
|
|
8/7/2015
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.02
|
6.95
|
74,290
|
|
|
8/6/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.28
|
7.03
|
153,620
|
|
|
8/5/2015
|
+0.20 / +2.47%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.27
|
7.21
|
157,130
|
|
|
8/4/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.16
|
7.03
|
81,830
|
|
|
8/3/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.02
|
7.12
|
176,120
|
|
|
7/31/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.13
|
7.03
|
11,810
|
|
|
7/30/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.23
|
7.12
|
99,030
|
|
|
7/29/2015
|
+0.40 / +5.06%
|
7.90
|
8.40
|
7.90
|
8.30
|
8.25
|
7.21
|
369,390
|
|
|
7/28/2015
|
+0.00 / +0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
6.86
|
141,980
|
|
|
7/27/2015
|
+0.00 / +0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
6.86
|
55,430
|
|
|
7/24/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
6.86
|
53,420
|
|
|