|
Closing price on 1/11/2018
|
|
| Open |
11.40 |
| High |
11.55 |
| Low |
11.00 |
| Volume |
377,170 |
| Split-adjusted Price |
11.30 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2018
|
-0.20 / -1.74%
|
11.40
|
11.55
|
11.00
|
11.30
|
11.35
|
11.30
|
377,170
|
|
|
1/10/2018
|
+0.70 / +6.48%
|
11.20
|
11.55
|
11.00
|
11.50
|
11.34
|
11.50
|
2,119,520
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.60
|
10.80
|
10.76
|
10.80
|
1,138,900
|
|
|
1/8/2018
|
0.00 / 0.00%
|
10.75
|
11.05
|
10.50
|
10.80
|
10.81
|
10.80
|
821,590
|
|
|
1/5/2018
|
-0.25 / -2.26%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.89
|
10.80
|
740,320
|
|
|
1/4/2018
|
+0.70 / +6.76%
|
10.70
|
11.05
|
10.70
|
11.05
|
10.96
|
11.05
|
2,098,150
|
|
|
1/3/2018
|
+0.39 / +3.92%
|
10.10
|
10.45
|
9.99
|
10.35
|
10.23
|
10.35
|
770,720
|
|
|
1/2/2018
|
-0.34 / -3.30%
|
10.40
|
10.80
|
9.85
|
9.96
|
10.10
|
9.96
|
839,590
|
|
|
12/29/2017
|
-0.30 / -2.83%
|
10.70
|
11.05
|
10.30
|
10.30
|
10.65
|
10.30
|
816,200
|
|
|
12/28/2017
|
-0.05 / -0.47%
|
10.65
|
11.00
|
10.10
|
10.60
|
10.65
|
10.60
|
999,560
|
|
|
12/27/2017
|
+0.55 / +5.45%
|
10.70
|
10.80
|
10.25
|
10.65
|
10.73
|
10.65
|
1,507,230
|
|
|
12/26/2017
|
+0.65 / +6.88%
|
9.50
|
10.10
|
9.50
|
10.10
|
9.92
|
10.10
|
1,250,500
|
|
|
12/25/2017
|
+0.54 / +6.06%
|
8.91
|
9.50
|
8.75
|
9.45
|
9.27
|
9.45
|
955,200
|
|
|
12/22/2017
|
-0.25 / -2.73%
|
9.15
|
9.27
|
8.70
|
8.91
|
9.03
|
8.91
|
368,500
|
|
|
12/21/2017
|
+0.08 / +0.88%
|
9.00
|
9.60
|
8.90
|
9.16
|
9.29
|
9.16
|
587,440
|
|
|
12/20/2017
|
+0.59 / +6.95%
|
8.66
|
9.08
|
8.56
|
9.08
|
9.03
|
9.08
|
1,614,120
|
|
|
12/19/2017
|
+0.37 / +4.56%
|
8.15
|
8.51
|
8.12
|
8.49
|
8.39
|
8.49
|
795,360
|
|
|
12/18/2017
|
+0.53 / +6.98%
|
7.68
|
8.12
|
7.68
|
8.12
|
8.04
|
8.12
|
657,310
|
|
|
12/15/2017
|
+0.14 / +1.88%
|
7.50
|
7.77
|
7.40
|
7.59
|
7.56
|
7.59
|
150,230
|
|
|
12/14/2017
|
-0.05 / -0.67%
|
7.32
|
7.49
|
7.32
|
7.45
|
7.40
|
7.45
|
105,110
|
|
|
12/13/2017
|
+0.30 / +4.17%
|
7.20
|
7.70
|
7.13
|
7.50
|
7.48
|
7.50
|
319,380
|
|
|
12/12/2017
|
+0.19 / +2.71%
|
7.10
|
7.40
|
6.95
|
7.20
|
7.15
|
7.20
|
127,770
|
|
|
12/11/2017
|
-0.38 / -5.14%
|
7.01
|
7.29
|
7.01
|
7.01
|
7.09
|
7.01
|
205,160
|
|
|
12/8/2017
|
-0.21 / -2.76%
|
7.40
|
7.50
|
7.39
|
7.39
|
7.41
|
7.39
|
311,650
|
|
|
12/7/2017
|
-0.15 / -1.94%
|
7.75
|
7.76
|
7.60
|
7.60
|
7.70
|
7.60
|
254,410
|
|
|
12/6/2017
|
-0.05 / -0.64%
|
7.80
|
7.96
|
7.70
|
7.75
|
7.78
|
7.75
|
156,080
|
|
|
12/5/2017
|
-0.25 / -3.11%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.94
|
7.80
|
273,700
|
|
|
12/4/2017
|
+0.07 / +0.88%
|
7.98
|
8.10
|
7.98
|
8.05
|
8.03
|
8.05
|
394,060
|
|
|
12/1/2017
|
+0.09 / +1.14%
|
7.89
|
8.14
|
7.86
|
7.98
|
7.98
|
7.98
|
273,090
|
|
|
11/30/2017
|
-0.01 / -0.13%
|
7.90
|
8.01
|
7.70
|
7.89
|
7.83
|
7.89
|
184,150
|
|
|