|
|
Closing price on 3/4/2022
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
553,700 |
| Split-adjusted Price |
17.30 |
|
|
PXL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.20
|
17.30
|
17.30
|
17.30
|
553,700
|
|
|
3/3/2022
|
-0.30 / -1.71%
|
17.50
|
17.60
|
17.20
|
17.20
|
17.30
|
17.20
|
384,100
|
|
|
3/2/2022
|
-0.10 / -0.57%
|
18.00
|
18.50
|
17.10
|
17.40
|
17.50
|
17.40
|
603,600
|
|
|
3/1/2022
|
+0.70 / +4.05%
|
17.30
|
18.10
|
17.10
|
18.00
|
17.50
|
18.00
|
564,600
|
|
|
2/28/2022
|
-0.60 / -3.39%
|
17.40
|
17.70
|
17.10
|
17.10
|
17.30
|
17.10
|
342,400
|
|
|
2/25/2022
|
-0.10 / -0.57%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.70
|
17.40
|
501,900
|
|
|
2/24/2022
|
-0.60 / -3.31%
|
18.20
|
18.80
|
16.50
|
17.50
|
17.50
|
17.50
|
750,000
|
|
|
2/23/2022
|
+1.50 / +8.93%
|
16.80
|
19.10
|
16.80
|
18.30
|
18.10
|
18.30
|
713,900
|
|
|
2/22/2022
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.30
|
17.10
|
16.80
|
17.10
|
597,500
|
|
|
2/21/2022
|
+0.90 / +5.52%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.00
|
17.20
|
753,500
|
|
|
2/18/2022
|
+1.50 / +10.00%
|
15.00
|
17.00
|
14.90
|
16.50
|
16.30
|
16.50
|
592,747
|
|
|
2/17/2022
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
15.00
|
275,500
|
|
|
2/16/2022
|
+0.10 / +0.67%
|
15.00
|
15.30
|
14.90
|
15.10
|
15.10
|
15.10
|
480,500
|
|
|
2/15/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
15.00
|
85,800
|
|
|
2/14/2022
|
-0.30 / -1.97%
|
15.00
|
15.10
|
14.80
|
14.90
|
15.00
|
14.90
|
264,200
|
|
|
2/11/2022
|
-0.10 / -0.66%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.20
|
15.00
|
230,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.30
|
15.40
|
14.90
|
15.30
|
15.10
|
15.30
|
279,900
|
|
|
2/9/2022
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.30
|
15.40
|
177,700
|
|
|
2/8/2022
|
+0.20 / +1.32%
|
15.90
|
15.90
|
15.10
|
15.40
|
15.40
|
15.40
|
217,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|