|
Closing price on 1/15/2014
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
16.90 |
| Volume |
1,589,520 |
| Split-adjusted Price |
11.43 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2014
|
+0.40 / +2.37%
|
17.00
|
17.90
|
16.90
|
17.30
|
17.30
|
11.43
|
1,589,520
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
11.17
|
717,780
|
|
|
1/13/2014
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.60
|
16.90
|
16.90
|
11.17
|
538,810
|
|
|
1/10/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
11.17
|
714,810
|
|
|
1/9/2014
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.30
|
17.00
|
17.00
|
11.23
|
602,350
|
|
|
1/8/2014
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.50
|
10.90
|
454,180
|
|
|
1/7/2014
|
+0.20 / +1.24%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.30
|
10.77
|
522,850
|
|
|
1/6/2014
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
10.64
|
1,139,860
|
|
|
1/3/2014
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
9.98
|
295,710
|
|
|
1/2/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
9.71
|
180,180
|
|
|
12/31/2013
|
+0.50 / +3.52%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.70
|
9.71
|
125,410
|
|
|
12/30/2013
|
-0.60 / -4.05%
|
14.80
|
14.80
|
14.20
|
14.20
|
14.20
|
9.38
|
658,760
|
|
|
12/27/2013
|
-0.20 / -1.33%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.80
|
9.78
|
490,210
|
|
|
12/26/2013
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
9.91
|
678,780
|
|
|
12/25/2013
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
9.98
|
685,860
|
|
|
12/24/2013
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
9.91
|
345,200
|
|
|
12/23/2013
|
+0.20 / +1.33%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.20
|
10.05
|
496,710
|
|
|
12/20/2013
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.00
|
15.00
|
9.91
|
513,220
|
|
|
12/19/2013
|
+0.10 / +0.67%
|
15.00
|
15.80
|
15.00
|
15.00
|
15.00
|
9.91
|
831,490
|
|
|
12/18/2013
|
+0.40 / +2.76%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.90
|
9.85
|
716,220
|
|
|
12/17/2013
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.50
|
9.58
|
412,990
|
|
|
12/16/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
9.38
|
409,200
|
|
|
12/13/2013
|
+0.70 / +5.19%
|
13.80
|
14.40
|
13.60
|
14.20
|
14.20
|
9.38
|
1,138,830
|
|
|
12/12/2013
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.50
|
8.92
|
271,270
|
|
|
12/11/2013
|
-0.40 / -2.90%
|
13.60
|
13.80
|
13.30
|
13.40
|
13.40
|
8.86
|
755,970
|
|
|
12/10/2013
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
9.12
|
269,280
|
|
|
12/9/2013
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
9.19
|
636,270
|
|
|
12/6/2013
|
+0.40 / +2.94%
|
13.80
|
14.20
|
13.70
|
14.00
|
14.00
|
9.25
|
741,950
|
|
|
12/5/2013
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.60
|
8.99
|
424,500
|
|
|
12/4/2013
|
+0.30 / +2.24%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
9.05
|
972,500
|
|
|