|
Closing price on 10/21/2015
|
|
| Open |
15.60 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
386,210 |
| Split-adjusted Price |
12.95 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.53
|
12.95
|
386,210
|
|
|
10/20/2015
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.64
|
13.20
|
611,250
|
|
|
10/19/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
13.54
|
398,610
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.29
|
13.71
|
321,020
|
|
|
10/15/2015
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.25
|
13.71
|
250,670
|
|
|
10/14/2015
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.14
|
13.88
|
454,520
|
|
|
10/13/2015
|
-0.30 / -1.81%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.24
|
13.80
|
455,660
|
|
|
10/12/2015
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.66
|
14.05
|
526,680
|
|
|
10/9/2015
|
+0.30 / +1.83%
|
16.90
|
17.10
|
16.60
|
16.70
|
16.82
|
14.14
|
774,420
|
|
|
10/8/2015
|
+0.10 / +0.61%
|
16.20
|
16.50
|
16.20
|
16.40
|
16.31
|
13.88
|
368,800
|
|
|
10/7/2015
|
+0.40 / +2.52%
|
16.60
|
16.90
|
16.30
|
16.30
|
16.54
|
13.80
|
1,490,880
|
|
|
10/6/2015
|
+0.30 / +1.92%
|
15.90
|
16.10
|
15.70
|
15.90
|
15.92
|
13.46
|
588,630
|
|
|
10/5/2015
|
+0.40 / +2.63%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.51
|
13.20
|
221,500
|
|
|
10/2/2015
|
-0.10 / -0.65%
|
15.20
|
15.40
|
15.10
|
15.20
|
15.23
|
12.87
|
99,290
|
|
|
10/1/2015
|
+0.10 / +0.66%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.31
|
12.95
|
145,400
|
|
|
9/30/2015
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.20
|
15.20
|
15.29
|
12.87
|
294,210
|
|
|
9/29/2015
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.17
|
12.87
|
337,330
|
|
|
9/28/2015
|
-0.20 / -1.28%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.50
|
13.04
|
165,640
|
|
|
9/25/2015
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.60
|
15.60
|
15.67
|
13.20
|
250,600
|
|
|
9/24/2015
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.75
|
13.29
|
267,000
|
|
|
9/23/2015
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
15.89
|
13.54
|
544,280
|
|
|
9/22/2015
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
16.00
|
16.04
|
13.54
|
669,340
|
|
|
9/21/2015
|
+0.10 / +0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.66
|
13.46
|
311,860
|
|
|
9/18/2015
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.84
|
13.37
|
261,370
|
|
|
9/17/2015
|
+0.30 / +1.94%
|
15.90
|
16.20
|
15.70
|
15.80
|
15.94
|
13.37
|
655,610
|
|
|
9/16/2015
|
+0.10 / +0.65%
|
15.50
|
15.70
|
15.30
|
15.50
|
15.45
|
13.12
|
120,290
|
|
|
9/15/2015
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.44
|
13.04
|
258,600
|
|
|
9/14/2015
|
-0.40 / -2.55%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.38
|
12.95
|
147,760
|
|
|
9/11/2015
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.60
|
15.70
|
15.85
|
13.29
|
353,060
|
|
|
9/10/2015
|
-0.20 / -1.26%
|
15.60
|
15.80
|
15.50
|
15.70
|
15.64
|
13.29
|
211,850
|
|
|