|
|
Closing price on 5/16/2022
|
|
| Open |
10.20 |
| High |
11.10 |
| Low |
10.20 |
| Volume |
284,700 |
| Split-adjusted Price |
10.30 |
|
|
PXL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2022
|
+0.10 / +0.98%
|
10.20
|
11.10
|
10.20
|
10.30
|
10.50
|
10.30
|
284,700
|
|
|
5/13/2022
|
-0.90 / -8.26%
|
10.60
|
10.90
|
9.80
|
10.00
|
10.20
|
10.00
|
348,800
|
|
|
5/12/2022
|
-0.80 / -7.08%
|
11.30
|
12.00
|
10.30
|
10.50
|
10.90
|
10.50
|
181,300
|
|
|
5/11/2022
|
+0.80 / +7.62%
|
11.00
|
11.60
|
11.00
|
11.30
|
11.30
|
11.30
|
117,500
|
|
|
5/10/2022
|
+0.40 / +3.77%
|
10.50
|
11.10
|
10.10
|
11.00
|
10.50
|
11.00
|
261,600
|
|
|
5/9/2022
|
-1.20 / -10.26%
|
11.50
|
11.50
|
10.10
|
10.50
|
10.60
|
10.50
|
360,400
|
|
|
5/6/2022
|
-0.90 / -7.26%
|
12.30
|
12.40
|
11.40
|
11.50
|
11.70
|
11.50
|
218,300
|
|
|
5/5/2022
|
-0.20 / -1.59%
|
12.20
|
13.20
|
12.00
|
12.40
|
12.40
|
12.40
|
355,700
|
|
|
5/4/2022
|
+0.30 / +2.42%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.60
|
12.70
|
204,700
|
|
|
4/29/2022
|
+0.10 / +0.80%
|
12.50
|
12.70
|
11.90
|
12.60
|
12.40
|
12.60
|
231,900
|
|
|
4/28/2022
|
+0.70 / +6.03%
|
12.00
|
13.00
|
12.00
|
12.30
|
12.50
|
12.30
|
312,000
|
|
|
4/27/2022
|
+1.00 / +9.26%
|
11.30
|
12.00
|
11.10
|
11.80
|
11.60
|
11.80
|
204,800
|
|
|
4/26/2022
|
+0.60 / +5.41%
|
10.80
|
12.10
|
9.70
|
11.70
|
10.80
|
11.70
|
393,800
|
|
|
4/25/2022
|
-0.60 / -5.26%
|
12.00
|
12.00
|
10.30
|
10.80
|
11.10
|
10.80
|
268,500
|
|
|
4/22/2022
|
+1.50 / +14.56%
|
10.50
|
11.80
|
10.30
|
11.80
|
11.40
|
11.80
|
621,800
|
|
|
4/21/2022
|
-1.10 / -9.40%
|
11.20
|
11.20
|
10.00
|
10.60
|
10.30
|
10.60
|
523,100
|
|
|
4/20/2022
|
-1.30 / -10.40%
|
12.00
|
12.10
|
11.10
|
11.20
|
11.70
|
11.20
|
435,300
|
|
|
4/19/2022
|
-1.10 / -8.33%
|
12.80
|
13.50
|
11.70
|
12.10
|
12.50
|
12.10
|
558,800
|
|
|
4/18/2022
|
-1.70 / -11.64%
|
14.00
|
14.50
|
12.60
|
12.90
|
13.20
|
12.90
|
523,400
|
|
|
4/15/2022
|
-0.90 / -5.84%
|
15.00
|
15.10
|
14.30
|
14.50
|
14.60
|
14.50
|
684,500
|
|
|
4/14/2022
|
-0.10 / -0.65%
|
15.90
|
16.00
|
15.10
|
15.30
|
15.40
|
15.30
|
679,700
|
|
|
4/13/2022
|
+0.50 / +3.25%
|
15.40
|
16.10
|
15.00
|
15.90
|
15.40
|
15.90
|
592,100
|
|
|
4/12/2022
|
-0.80 / -5.06%
|
16.20
|
16.30
|
14.90
|
15.00
|
15.40
|
15.00
|
468,600
|
|
|
4/8/2022
|
-2.20 / -13.10%
|
16.50
|
16.60
|
14.60
|
14.60
|
15.80
|
14.60
|
901,700
|
|
|
4/7/2022
|
-0.50 / -2.94%
|
17.00
|
17.20
|
16.50
|
16.50
|
16.80
|
16.50
|
384,000
|
|
|
4/6/2022
|
-1.40 / -7.61%
|
18.20
|
18.20
|
15.80
|
17.00
|
17.00
|
17.00
|
2,746,900
|
|
|
4/5/2022
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.10
|
18.50
|
18.40
|
18.50
|
418,100
|
|
|
4/4/2022
|
+0.50 / +2.76%
|
18.50
|
18.70
|
18.10
|
18.60
|
18.50
|
18.60
|
244,400
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.30
|
18.80
|
17.50
|
18.50
|
18.10
|
18.50
|
760,400
|
|
|
3/31/2022
|
-0.70 / -3.68%
|
18.90
|
19.00
|
18.30
|
18.30
|
18.50
|
18.30
|
835,300
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|