|
Closing price on 1/5/2015
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.00 |
| Volume |
659,340 |
| Split-adjusted Price |
15.55 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2015
|
-0.80 / -3.51%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
15.55
|
659,340
|
|
|
12/31/2014
|
+1.10 / +5.07%
|
21.70
|
23.20
|
21.30
|
22.80
|
22.80
|
16.11
|
717,070
|
|
|
12/30/2014
|
+0.50 / +2.36%
|
20.80
|
21.70
|
20.00
|
21.70
|
21.70
|
15.33
|
993,960
|
|
|
12/29/2014
|
-1.20 / -5.36%
|
22.40
|
22.60
|
21.20
|
21.20
|
21.20
|
14.98
|
512,510
|
|
|
12/26/2014
|
-0.10 / -0.44%
|
22.40
|
23.10
|
21.80
|
22.40
|
22.40
|
15.83
|
588,410
|
|
|
12/25/2014
|
-1.00 / -4.26%
|
23.20
|
23.40
|
22.50
|
22.50
|
22.50
|
15.90
|
623,780
|
|
|
12/24/2014
|
+0.30 / +1.29%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.50
|
16.61
|
721,980
|
|
|
12/23/2014
|
-0.30 / -1.28%
|
23.20
|
24.00
|
22.80
|
23.20
|
23.20
|
16.39
|
993,420
|
|
|
12/22/2014
|
+1.50 / +6.82%
|
22.40
|
23.50
|
22.30
|
23.50
|
23.50
|
16.61
|
1,064,130
|
|
|
12/19/2014
|
+0.40 / +1.85%
|
22.30
|
23.00
|
21.50
|
22.00
|
22.00
|
15.55
|
1,350,180
|
|
|
12/18/2014
|
+1.40 / +6.93%
|
21.00
|
21.60
|
20.90
|
21.60
|
21.60
|
15.26
|
772,630
|
|
|
12/17/2014
|
-1.50 / -6.91%
|
22.00
|
22.40
|
20.20
|
20.20
|
20.20
|
14.27
|
1,499,660
|
|
|
12/16/2014
|
-1.60 / -6.87%
|
22.90
|
23.20
|
21.70
|
21.70
|
21.70
|
15.33
|
823,560
|
|
|
12/15/2014
|
-0.50 / -2.10%
|
23.50
|
24.20
|
23.20
|
23.30
|
23.30
|
16.46
|
591,810
|
|
|
12/12/2014
|
+0.40 / +1.71%
|
23.20
|
24.10
|
23.10
|
23.80
|
23.80
|
16.82
|
514,770
|
|
|
12/11/2014
|
-1.60 / -6.40%
|
24.00
|
24.70
|
23.40
|
23.40
|
23.40
|
16.54
|
602,850
|
|
|
12/10/2014
|
+0.90 / +3.73%
|
23.10
|
25.00
|
22.50
|
25.00
|
25.00
|
17.67
|
1,464,180
|
|
|
12/9/2014
|
-1.80 / -6.95%
|
24.50
|
24.60
|
24.10
|
24.10
|
24.10
|
17.03
|
1,092,940
|
|
|
12/8/2014
|
-1.90 / -6.83%
|
27.50
|
27.50
|
25.90
|
25.90
|
25.90
|
18.30
|
1,556,270
|
|
|
12/5/2014
|
-1.30 / -4.47%
|
29.00
|
29.20
|
27.80
|
27.80
|
27.80
|
19.64
|
1,007,520
|
|
|
12/4/2014
|
-0.70 / -2.35%
|
29.80
|
29.80
|
29.10
|
29.10
|
29.10
|
20.56
|
494,120
|
|
|
12/3/2014
|
-0.10 / -0.33%
|
29.90
|
30.10
|
29.40
|
29.80
|
29.80
|
21.06
|
531,960
|
|
|
12/2/2014
|
-0.10 / -0.33%
|
30.40
|
30.70
|
29.70
|
29.90
|
29.90
|
21.13
|
521,210
|
|
|
12/1/2014
|
-0.40 / -1.32%
|
30.20
|
31.30
|
30.00
|
30.00
|
30.00
|
20.49
|
521,130
|
|
|
11/28/2014
|
-1.20 / -3.80%
|
31.30
|
31.30
|
30.20
|
30.40
|
30.40
|
20.77
|
998,840
|
|
|
11/27/2014
|
0.00 / 0.00%
|
31.60
|
31.80
|
30.40
|
31.60
|
31.60
|
21.59
|
718,360
|
|
|
11/26/2014
|
-1.20 / -3.66%
|
32.80
|
32.90
|
31.30
|
31.60
|
31.60
|
21.59
|
832,610
|
|
|
11/25/2014
|
+0.40 / +1.23%
|
32.40
|
33.00
|
32.40
|
32.80
|
32.80
|
22.41
|
227,100
|
|
|
11/24/2014
|
-1.00 / -2.99%
|
33.00
|
33.10
|
32.40
|
32.40
|
32.40
|
22.13
|
568,960
|
|
|
11/21/2014
|
-1.10 / -3.19%
|
34.50
|
34.70
|
33.30
|
33.40
|
33.40
|
22.82
|
406,440
|
|
|