|
Closing price on 10/6/2010
|
|
| Open |
16.50 |
| High |
17.30 |
| Low |
16.50 |
| Volume |
87,790 |
| Split-adjusted Price |
5.34 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2010
|
-0.30 / -1.63%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.10
|
5.59
|
65,740
|
|
|
9/15/2010
|
-0.20 / -1.08%
|
19.20
|
19.40
|
17.70
|
18.40
|
18.40
|
5.68
|
52,660
|
|
|
9/14/2010
|
+0.50 / +2.76%
|
18.60
|
18.70
|
18.10
|
18.60
|
18.60
|
5.74
|
41,790
|
|
|
9/13/2010
|
-0.90 / -4.74%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
5.59
|
178,070
|
|
|
9/10/2010
|
-1.00 / -5.00%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
5.87
|
137,450
|
|
|
9/9/2010
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.50
|
20.00
|
20.00
|
6.17
|
87,520
|
|
|
9/8/2010
|
-0.30 / -1.50%
|
19.00
|
20.00
|
19.00
|
19.70
|
19.70
|
6.08
|
186,470
|
|
|
9/7/2010
|
-0.20 / -0.99%
|
19.30
|
20.40
|
19.30
|
20.00
|
20.00
|
6.17
|
136,910
|
|
|
9/6/2010
|
+0.70 / +3.59%
|
20.10
|
20.40
|
19.50
|
20.20
|
20.20
|
6.24
|
197,600
|
|
|
9/1/2010
|
+0.90 / +4.84%
|
19.40
|
19.50
|
18.70
|
19.50
|
19.50
|
6.02
|
172,020
|
|
|
8/31/2010
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
5.74
|
91,100
|
|
|
8/30/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
5.50
|
159,540
|
|
|
8/27/2010
|
+0.80 / +4.94%
|
16.30
|
17.00
|
15.60
|
17.00
|
17.00
|
5.25
|
103,080
|
|
|
8/26/2010
|
-0.30 / -1.82%
|
16.90
|
16.90
|
15.80
|
16.20
|
16.20
|
5.00
|
49,370
|
|
|
8/25/2010
|
-0.80 / -4.62%
|
16.50
|
17.40
|
16.50
|
16.50
|
16.50
|
5.09
|
69,930
|
|
|
8/24/2010
|
-0.90 / -4.95%
|
18.00
|
18.40
|
17.30
|
17.30
|
17.30
|
5.34
|
283,820
|
|
|