|
Closing price on 10/28/2010
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
10,930 |
| Split-adjusted Price |
4.63 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.63
|
10,930
|
|
|
10/27/2010
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.50
|
4.79
|
24,670
|
|
|
10/26/2010
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
4.82
|
40,250
|
|
|
10/25/2010
|
+0.20 / +1.36%
|
15.10
|
15.10
|
14.30
|
14.90
|
14.90
|
4.60
|
54,420
|
|
|
10/22/2010
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
4.54
|
21,060
|
|
|
10/21/2010
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.90
|
4.60
|
41,550
|
|
|
10/20/2010
|
-0.70 / -4.49%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
4.60
|
91,390
|
|
|
10/19/2010
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
4.82
|
51,380
|
|
|
10/18/2010
|
-0.10 / -0.61%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
5.00
|
15,420
|
|
|
10/15/2010
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
5.03
|
10,580
|
|
|
10/14/2010
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
5.09
|
44,290
|
|
|
10/13/2010
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
5.03
|
25,000
|
|
|
10/12/2010
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.03
|
54,080
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
5.09
|
41,920
|
|
|
10/8/2010
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
5.09
|
40,310
|
|
|
10/7/2010
|
-0.30 / -1.73%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
5.25
|
6,800
|
|
|
10/6/2010
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
5.34
|
87,790
|
|
|
10/5/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
5.09
|
42,380
|
|
|
10/4/2010
|
-0.80 / -4.62%
|
17.00
|
17.70
|
16.50
|
16.50
|
16.50
|
5.09
|
97,220
|
|
|
10/1/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.30
|
5.34
|
3,830
|
|
|
9/30/2010
|
-0.30 / -1.70%
|
18.00
|
18.00
|
17.10
|
17.30
|
17.30
|
5.34
|
12,700
|
|
|
9/29/2010
|
-0.40 / -2.22%
|
18.10
|
18.10
|
17.60
|
17.60
|
17.60
|
5.43
|
19,560
|
|
|
9/28/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
5.56
|
46,930
|
|
|
9/27/2010
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
5.56
|
153,890
|
|
|
9/24/2010
|
-0.80 / -4.44%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.20
|
5.31
|
82,280
|
|
|
9/23/2010
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.40
|
18.00
|
18.00
|
5.56
|
76,700
|
|
|
9/22/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.30
|
18.30
|
5.65
|
56,820
|
|
|
9/21/2010
|
-0.10 / -0.54%
|
18.40
|
19.10
|
18.30
|
18.30
|
18.30
|
5.65
|
185,960
|
|
|
9/20/2010
|
-0.60 / -3.16%
|
19.70
|
19.70
|
18.30
|
18.40
|
18.40
|
5.68
|
115,050
|
|
|
9/17/2010
|
+0.90 / +4.97%
|
18.90
|
19.00
|
17.70
|
19.00
|
19.00
|
5.87
|
117,970
|
|
|