|
Closing price on 10/28/2013
|
|
| Open |
10.60 |
| High |
11.10 |
| Low |
10.50 |
| Volume |
71,010 |
| Split-adjusted Price |
6.94 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2013
|
-0.10 / -0.94%
|
10.60
|
11.10
|
10.50
|
10.50
|
10.50
|
6.94
|
71,010
|
|
|
10/25/2013
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
7.01
|
126,640
|
|
|
10/24/2013
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
7.14
|
231,940
|
|
|
10/23/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
7.34
|
209,150
|
|
|
10/22/2013
|
-0.50 / -4.31%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
7.34
|
223,060
|
|
|
10/21/2013
|
+0.30 / +2.65%
|
11.40
|
12.00
|
11.20
|
11.60
|
11.60
|
7.17
|
878,180
|
|
|
10/18/2013
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
6.98
|
222,420
|
|
|
10/17/2013
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
7.05
|
160,310
|
|
|
10/16/2013
|
+0.20 / +1.82%
|
11.20
|
11.50
|
11.00
|
11.20
|
11.20
|
6.92
|
467,700
|
|
|
10/15/2013
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
6.80
|
92,870
|
|
|
10/14/2013
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
6.80
|
48,400
|
|
|
10/11/2013
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
6.74
|
250,650
|
|
|
10/10/2013
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
6.80
|
197,000
|
|
|
10/9/2013
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
7.11
|
325,610
|
|
|
10/8/2013
|
+0.20 / +1.79%
|
11.30
|
11.70
|
11.20
|
11.40
|
11.40
|
7.05
|
489,370
|
|
|
10/7/2013
|
+0.20 / +1.82%
|
11.10
|
11.20
|
10.90
|
11.20
|
11.20
|
6.92
|
168,870
|
|
|
10/4/2013
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.60
|
11.00
|
11.00
|
6.80
|
191,270
|
|
|
10/3/2013
|
-0.20 / -1.82%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.80
|
6.68
|
165,930
|
|
|
10/2/2013
|
-0.10 / -0.90%
|
11.30
|
11.30
|
10.80
|
11.00
|
11.00
|
6.80
|
83,170
|
|
|
10/1/2013
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.40
|
11.10
|
11.10
|
6.86
|
834,820
|
|
|
9/30/2013
|
+0.20 / +1.96%
|
10.20
|
10.40
|
9.90
|
10.40
|
10.40
|
6.43
|
233,940
|
|
|
9/27/2013
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
6.30
|
92,430
|
|
|
9/26/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
6.24
|
22,110
|
|
|
9/25/2013
|
+0.10 / +1.00%
|
10.10
|
10.10
|
9.90
|
10.10
|
10.10
|
6.24
|
28,320
|
|
|
9/24/2013
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
6.18
|
104,420
|
|
|
9/23/2013
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
6.12
|
59,880
|
|
|
9/20/2013
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
5.93
|
25,300
|
|
|
9/19/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
6.12
|
39,280
|
|
|
9/18/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
6.06
|
37,790
|
|
|
9/17/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
6.06
|
65,450
|
|
|