|
Closing price on 1/14/2016
|
|
| Open |
10.40 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
285,690 |
| Split-adjusted Price |
8.72 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2016
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.33
|
8.72
|
285,690
|
|
|
1/13/2016
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.47
|
8.89
|
461,980
|
|
|
1/12/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.67
|
8.38
|
251,200
|
|
|
1/11/2016
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.97
|
8.30
|
261,840
|
|
|
1/8/2016
|
-0.50 / -4.76%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.15
|
8.46
|
306,800
|
|
|
1/7/2016
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.59
|
8.89
|
440,760
|
|
|
1/6/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.22
|
9.48
|
90,560
|
|
|
1/5/2016
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.32
|
9.48
|
147,700
|
|
|
1/4/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.55
|
9.82
|
58,430
|
|
|
12/31/2015
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.43
|
9.82
|
207,910
|
|
|
12/30/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
9.90
|
59,620
|
|
|
12/29/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.58
|
9.90
|
158,430
|
|
|
12/28/2015
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.64
|
9.73
|
85,920
|
|
|
12/25/2015
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.89
|
9.99
|
73,770
|
|
|
12/24/2015
|
+0.30 / +2.56%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.16
|
10.16
|
181,520
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
9.90
|
109,460
|
|
|
12/22/2015
|
+0.20 / +1.74%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.69
|
9.90
|
186,790
|
|
|
12/21/2015
|
-0.20 / -1.71%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.60
|
9.73
|
144,210
|
|
|
12/18/2015
|
-0.50 / -4.10%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.91
|
9.90
|
246,420
|
|
|
12/17/2015
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.25
|
10.33
|
116,610
|
|
|
12/16/2015
|
+0.10 / +0.81%
|
12.50
|
12.90
|
12.40
|
12.40
|
12.59
|
10.50
|
301,370
|
|
|
12/15/2015
|
+0.20 / +1.65%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.38
|
10.41
|
250,560
|
|
|
12/14/2015
|
-0.90 / -6.92%
|
12.80
|
12.90
|
12.10
|
12.10
|
12.32
|
10.24
|
428,370
|
|
|
12/11/2015
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.03
|
11.00
|
74,500
|
|
|
12/10/2015
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.09
|
10.92
|
51,500
|
|
|
12/9/2015
|
-0.30 / -2.24%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.19
|
11.09
|
142,180
|
|
|
12/8/2015
|
-0.10 / -0.74%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.25
|
11.34
|
161,460
|
|
|
12/7/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.47
|
11.43
|
171,030
|
|
|
12/4/2015
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.50
|
11.51
|
135,230
|
|
|
12/3/2015
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.55
|
11.43
|
115,890
|
|
|