|
|
Closing price on 2/7/2022
|
|
| Open |
14.40 |
| High |
15.70 |
| Low |
14.40 |
| Volume |
182,600 |
| Split-adjusted Price |
15.30 |
|
|
PXL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+1.20 / +8.51%
|
14.40
|
15.70
|
14.40
|
15.30
|
15.20
|
15.30
|
182,600
|
|
|
1/28/2022
|
0.00 / 0.00%
|
14.30
|
14.50
|
13.70
|
14.40
|
14.10
|
14.40
|
242,900
|
|
|
1/27/2022
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.40
|
14.40
|
133,400
|
|
|
1/26/2022
|
+0.10 / +0.68%
|
15.10
|
15.50
|
14.40
|
14.70
|
14.70
|
14.70
|
353,200
|
|
|
1/25/2022
|
-0.30 / -1.99%
|
14.00
|
15.10
|
14.00
|
14.80
|
14.60
|
14.80
|
277,000
|
|
|
1/24/2022
|
-1.70 / -10.49%
|
16.20
|
16.20
|
14.50
|
14.50
|
15.10
|
14.50
|
456,200
|
|
|
1/21/2022
|
-0.40 / -2.41%
|
17.00
|
17.00
|
15.90
|
16.20
|
16.20
|
16.20
|
566,000
|
|
|
1/20/2022
|
+0.90 / +5.59%
|
16.30
|
17.20
|
16.20
|
17.00
|
16.60
|
17.00
|
484,300
|
|
|
1/19/2022
|
+0.60 / +3.85%
|
15.10
|
16.90
|
15.10
|
16.20
|
16.10
|
16.20
|
324,700
|
|
|
1/18/2022
|
-2.00 / -11.43%
|
16.00
|
16.80
|
15.00
|
15.50
|
15.60
|
15.50
|
505,800
|
|
|
1/17/2022
|
-1.30 / -7.30%
|
19.50
|
20.00
|
15.20
|
16.50
|
17.50
|
16.50
|
794,800
|
|
|
1/14/2022
|
-0.70 / -3.63%
|
17.00
|
19.00
|
16.50
|
18.60
|
17.80
|
18.60
|
406,800
|
|
|
1/13/2022
|
-3.20 / -14.61%
|
21.80
|
21.90
|
18.70
|
18.70
|
19.30
|
18.70
|
6,295,400
|
|
|
1/12/2022
|
-0.90 / -4.05%
|
21.60
|
23.50
|
20.00
|
21.30
|
21.90
|
21.30
|
956,200
|
|
|
1/11/2022
|
-0.80 / -3.51%
|
22.50
|
22.90
|
21.90
|
22.00
|
22.20
|
22.00
|
453,100
|
|
|
1/10/2022
|
-0.50 / -2.17%
|
23.00
|
24.00
|
22.20
|
22.50
|
22.80
|
22.50
|
935,600
|
|
|
1/7/2022
|
-0.40 / -1.75%
|
23.10
|
23.50
|
22.40
|
22.40
|
23.00
|
22.40
|
799,000
|
|
|
1/6/2022
|
-0.10 / -0.44%
|
23.00
|
23.50
|
22.20
|
22.60
|
22.80
|
22.60
|
1,913,400
|
|
|
1/5/2022
|
+0.60 / +2.75%
|
21.90
|
24.00
|
21.20
|
22.40
|
22.70
|
22.40
|
1,354,000
|
|
|
1/4/2022
|
-0.50 / -2.23%
|
22.30
|
22.30
|
21.00
|
21.90
|
21.80
|
21.90
|
954,100
|
|
|
12/31/2021
|
-1.80 / -7.63%
|
23.40
|
23.90
|
21.80
|
21.80
|
22.40
|
21.80
|
729,800
|
|
|
12/30/2021
|
+1.60 / +7.31%
|
24.90
|
25.00
|
22.40
|
23.50
|
23.60
|
23.50
|
1,494,900
|
|
|
12/29/2021
|
+2.80 / +14.58%
|
22.00
|
22.00
|
20.90
|
22.00
|
21.90
|
22.00
|
5,829,900
|
|
|
12/28/2021
|
+2.50 / +14.97%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
19.20
|
357,200
|
|
|
12/27/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
12/24/2021
|
+2.10 / +14.38%
|
15.50
|
16.70
|
15.50
|
16.70
|
16.70
|
16.70
|
4,094,200
|
|
|
12/23/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
12/22/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
12/21/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
12/20/2021
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|