|
Closing price on 10/19/2011
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
29,570 |
| Split-adjusted Price |
4.84 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.84
|
29,570
|
|
|
10/18/2011
|
-0.20 / -1.96%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
4.75
|
113,250
|
|
|
10/17/2011
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
4.84
|
89,190
|
|
|
10/14/2011
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.94
|
68,930
|
|
|
10/13/2011
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.30
|
4.89
|
249,110
|
|
|
10/12/2011
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
4.84
|
344,680
|
|
|
10/11/2011
|
+0.10 / +0.95%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
5.03
|
67,960
|
|
|
10/10/2011
|
-0.30 / -2.78%
|
10.80
|
10.90
|
10.40
|
10.50
|
10.50
|
4.99
|
107,480
|
|
|
10/7/2011
|
-0.40 / -3.57%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
5.13
|
79,060
|
|
|
10/6/2011
|
+0.50 / +4.67%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.20
|
5.32
|
173,340
|
|
|
10/5/2011
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
5.08
|
100,540
|
|
|
10/4/2011
|
-0.50 / -4.59%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.40
|
4.94
|
365,310
|
|
|
10/3/2011
|
-0.50 / -4.39%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
5.18
|
201,210
|
|
|
9/30/2011
|
-0.50 / -4.20%
|
11.80
|
11.90
|
11.40
|
11.40
|
11.40
|
5.41
|
135,560
|
|
|
9/29/2011
|
-0.30 / -2.46%
|
12.80
|
12.80
|
11.90
|
11.90
|
11.90
|
5.65
|
732,120
|
|
|
9/28/2011
|
+0.50 / +4.27%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.20
|
5.79
|
795,020
|
|
|
9/27/2011
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.56
|
648,990
|
|
|
9/26/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.32
|
188,950
|
|
|
9/23/2011
|
-0.30 / -2.73%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
5.08
|
60,530
|
|
|
9/22/2011
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
5.22
|
78,530
|
|
|
9/21/2011
|
-1.10 / -9.32%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.70
|
5.08
|
85,380
|
|
|
9/20/2011
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
5.13
|
114,160
|
|
|
9/19/2011
|
+0.20 / +1.71%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
5.17
|
78,750
|
|
|
9/16/2011
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
5.09
|
87,450
|
|
|
9/15/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.90
|
5.17
|
193,290
|
|
|
9/14/2011
|
-0.10 / -0.82%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
5.26
|
218,790
|
|
|
9/13/2011
|
+0.40 / +3.39%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.20
|
5.30
|
188,820
|
|
|
9/12/2011
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.50
|
11.80
|
11.80
|
5.13
|
246,950
|
|
|
9/9/2011
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
5.09
|
239,180
|
|
|
9/8/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
4.87
|
145,040
|
|
|