|
Closing price on 10/8/2015
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.20 |
| Volume |
368,800 |
| Split-adjusted Price |
13.88 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2015
|
+0.60 / +3.92%
|
16.00
|
16.20
|
15.80
|
15.90
|
15.98
|
13.46
|
781,800
|
|
|
9/8/2015
|
+0.60 / +4.08%
|
14.60
|
15.30
|
14.50
|
15.30
|
15.07
|
12.95
|
376,950
|
|
|
9/7/2015
|
-0.30 / -2.00%
|
14.90
|
15.20
|
14.70
|
14.70
|
14.85
|
12.44
|
207,680
|
|
|
9/4/2015
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.13
|
12.70
|
95,190
|
|
|
9/3/2015
|
-0.40 / -2.60%
|
15.20
|
15.40
|
14.90
|
15.00
|
15.08
|
12.70
|
365,900
|
|
|
9/1/2015
|
-0.20 / -1.28%
|
15.90
|
16.00
|
15.30
|
15.40
|
15.73
|
13.04
|
526,890
|
|
|
8/31/2015
|
-0.50 / -3.11%
|
16.30
|
16.30
|
15.30
|
15.60
|
15.81
|
13.20
|
633,640
|
|
|
8/28/2015
|
+1.00 / +6.62%
|
15.90
|
16.10
|
15.50
|
16.10
|
15.89
|
13.63
|
912,960
|
|
|
8/27/2015
|
+0.60 / +4.14%
|
15.10
|
15.50
|
15.00
|
15.10
|
15.23
|
12.78
|
691,750
|
|
|