|
Closing price on 10/18/2016
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.45 |
| Volume |
201,240 |
| Split-adjusted Price |
10.82 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.45
|
12.50
|
12.52
|
10.82
|
201,240
|
|
|
10/17/2016
|
-0.10 / -0.79%
|
12.65
|
12.75
|
12.55
|
12.60
|
12.60
|
10.91
|
271,260
|
|
|
10/14/2016
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.71
|
10.99
|
261,620
|
|
|
10/13/2016
|
-0.10 / -0.78%
|
12.65
|
12.80
|
12.60
|
12.70
|
12.65
|
10.99
|
331,530
|
|
|
10/12/2016
|
-0.20 / -1.54%
|
13.05
|
13.05
|
12.75
|
12.80
|
12.86
|
11.08
|
362,010
|
|
|
10/11/2016
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.86
|
11.25
|
593,950
|
|
|
10/10/2016
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.80
|
12.80
|
12.91
|
11.08
|
646,060
|
|
|
10/7/2016
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.70
|
12.80
|
12.82
|
11.08
|
759,350
|
|
|
10/6/2016
|
+0.15 / +1.19%
|
12.65
|
12.90
|
12.60
|
12.75
|
12.68
|
11.04
|
531,820
|
|
|
10/5/2016
|
+0.10 / +0.80%
|
12.65
|
12.75
|
12.55
|
12.60
|
12.61
|
10.91
|
417,650
|
|
|
10/4/2016
|
-0.35 / -2.72%
|
12.95
|
13.05
|
12.30
|
12.50
|
12.67
|
10.82
|
548,220
|
|
|
10/3/2016
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.75
|
12.85
|
12.85
|
11.12
|
254,260
|
|
|
9/30/2016
|
-0.25 / -1.90%
|
13.05
|
13.10
|
12.90
|
12.90
|
12.94
|
11.17
|
394,540
|
|
|
9/29/2016
|
+0.55 / +4.37%
|
13.20
|
13.40
|
12.80
|
13.15
|
13.15
|
11.38
|
1,886,460
|
|
|
9/28/2016
|
-0.20 / -1.56%
|
12.70
|
12.75
|
12.45
|
12.60
|
12.56
|
10.91
|
534,620
|
|
|
9/27/2016
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
11.08
|
488,090
|
|
|
9/26/2016
|
+0.10 / +0.80%
|
12.75
|
12.80
|
12.55
|
12.60
|
12.67
|
10.91
|
548,210
|
|
|
9/23/2016
|
-0.55 / -4.21%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.73
|
10.82
|
880,300
|
|
|
9/22/2016
|
-0.15 / -1.14%
|
13.35
|
13.35
|
13.05
|
13.05
|
13.24
|
11.30
|
384,240
|
|
|
9/21/2016
|
+0.15 / +1.15%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.15
|
11.43
|
292,810
|
|
|
9/20/2016
|
-0.15 / -1.14%
|
13.20
|
13.20
|
12.90
|
13.05
|
13.01
|
11.30
|
122,860
|
|
|
9/19/2016
|
+0.30 / +2.33%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.13
|
11.43
|
422,840
|
|
|
9/16/2016
|
-0.25 / -1.90%
|
13.15
|
13.15
|
12.90
|
12.90
|
12.99
|
11.17
|
372,980
|
|
|
9/15/2016
|
-0.15 / -1.13%
|
13.10
|
13.30
|
13.10
|
13.15
|
13.18
|
11.38
|
352,340
|
|
|
9/14/2016
|
-0.10 / -0.75%
|
13.25
|
13.35
|
13.20
|
13.30
|
13.29
|
11.51
|
289,740
|
|
|
9/13/2016
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.35
|
13.40
|
13.45
|
11.60
|
266,440
|
|
|
9/12/2016
|
-0.35 / -2.54%
|
13.50
|
13.70
|
13.45
|
13.45
|
13.53
|
11.64
|
408,770
|
|
|
9/9/2016
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.80
|
13.80
|
14.06
|
11.94
|
1,168,770
|
|
|
9/8/2016
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.86
|
12.03
|
665,170
|
|
|
9/7/2016
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.61
|
11.86
|
505,020
|
|
|