Closing price on 9/8/2011
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.70 |
Volume |
112,770 |
Split-adjusted Price |
6.77 |
|
|
PXI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/18/2011
|
+0.00 / +0.00%
|
7.50
|
7.60
|
7.30
|
7.50
|
7.50
|
6.51
|
20,730
|
|
8/17/2011
|
+0.10 / +1.35%
|
7.20
|
7.50
|
7.10
|
7.50
|
7.50
|
6.51
|
59,160
|
|
8/16/2011
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
6.43
|
560
|
|
8/15/2011
|
-0.30 / -3.95%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.30
|
6.34
|
49,400
|
|
8/12/2011
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
6.60
|
30
|
|
8/11/2011
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
6.51
|
14,340
|
|
8/10/2011
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.40
|
7.60
|
7.60
|
6.60
|
23,240
|
|
8/9/2011
|
+0.00 / +0.00%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
6.51
|
15,390
|
|
8/8/2011
|
+0.00 / +0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
6.51
|
6,090
|
|
8/5/2011
|
+0.00 / +0.00%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
6.51
|
25,350
|
|
8/4/2011
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
6.51
|
86,990
|
|
8/3/2011
|
-0.30 / -4.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.20
|
6.25
|
50,230
|
|
8/2/2011
|
-0.20 / -2.60%
|
7.80
|
7.80
|
7.40
|
7.50
|
7.50
|
6.51
|
39,730
|
|
8/1/2011
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
6.69
|
14,880
|
|
7/29/2011
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.70
|
7.70
|
6.69
|
28,600
|
|
7/28/2011
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.70
|
6.69
|
22,690
|
|
|