|
Closing price on 10/9/2017
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.80 |
| Volume |
699,980 |
| Split-adjusted Price |
7.82 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2017
|
-0.13 / -1.64%
|
7.90
|
8.00
|
7.80
|
7.82
|
7.87
|
7.82
|
699,980
|
|
|
10/6/2017
|
-0.05 / -0.63%
|
8.05
|
8.20
|
7.81
|
7.95
|
7.98
|
7.95
|
527,710
|
|
|
10/5/2017
|
-0.27 / -3.26%
|
8.10
|
8.30
|
7.81
|
8.00
|
8.07
|
8.00
|
506,750
|
|
|
10/4/2017
|
-1.40 / -14.48%
|
8.20
|
8.37
|
8.10
|
8.27
|
8.26
|
8.27
|
512,710
|
|
|
10/3/2017
|
-0.13 / -1.33%
|
9.90
|
9.99
|
9.60
|
9.67
|
9.81
|
8.37
|
725,190
|
|
|
10/2/2017
|
-0.15 / -1.51%
|
10.00
|
10.05
|
9.80
|
9.80
|
9.94
|
8.48
|
690,450
|
|
|
9/29/2017
|
-0.15 / -1.49%
|
10.10
|
10.10
|
9.95
|
9.95
|
10.00
|
8.61
|
785,890
|
|
|
9/28/2017
|
+0.10 / +1.00%
|
10.15
|
10.25
|
10.00
|
10.10
|
10.07
|
8.74
|
712,690
|
|
|
9/27/2017
|
-0.25 / -2.44%
|
10.25
|
10.30
|
10.00
|
10.00
|
10.13
|
8.66
|
861,770
|
|
|
9/26/2017
|
+0.25 / +2.50%
|
10.20
|
10.45
|
10.20
|
10.25
|
10.30
|
8.87
|
1,799,070
|
|
|
9/25/2017
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.07
|
8.66
|
687,670
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.15
|
10.15
|
9.95
|
10.05
|
10.01
|
8.70
|
817,750
|
|
|
9/21/2017
|
-0.10 / -0.99%
|
10.15
|
10.25
|
10.00
|
10.05
|
10.10
|
8.70
|
432,120
|
|
|
9/20/2017
|
0.00 / 0.00%
|
10.00
|
10.25
|
10.00
|
10.15
|
10.11
|
8.79
|
591,500
|
|
|
9/19/2017
|
-0.15 / -1.46%
|
10.35
|
10.40
|
10.00
|
10.15
|
10.26
|
8.79
|
759,670
|
|
|
9/18/2017
|
+0.64 / +6.63%
|
9.99
|
10.30
|
9.90
|
10.30
|
10.26
|
8.92
|
1,711,210
|
|
|
9/15/2017
|
+0.51 / +5.57%
|
9.24
|
9.66
|
9.13
|
9.66
|
9.51
|
8.36
|
754,270
|
|
|
9/14/2017
|
+0.06 / +0.66%
|
9.20
|
9.30
|
9.10
|
9.15
|
9.20
|
7.92
|
390,930
|
|
|
9/13/2017
|
+0.02 / +0.22%
|
9.17
|
9.20
|
9.07
|
9.09
|
9.16
|
7.87
|
369,760
|
|
|
9/12/2017
|
+0.02 / +0.22%
|
9.04
|
9.17
|
9.02
|
9.07
|
9.07
|
7.85
|
395,430
|
|
|
9/11/2017
|
-0.07 / -0.77%
|
9.08
|
9.12
|
9.05
|
9.05
|
9.09
|
7.83
|
337,080
|
|
|
9/8/2017
|
-0.04 / -0.44%
|
9.18
|
9.18
|
9.12
|
9.12
|
9.13
|
7.89
|
344,780
|
|
|
9/7/2017
|
+0.08 / +0.88%
|
9.15
|
9.23
|
9.14
|
9.16
|
9.19
|
7.93
|
458,670
|
|
|
9/6/2017
|
+0.04 / +0.44%
|
9.01
|
9.13
|
9.00
|
9.08
|
9.07
|
7.86
|
401,700
|
|
|
9/5/2017
|
-0.05 / -0.55%
|
9.03
|
9.14
|
9.00
|
9.04
|
9.04
|
7.82
|
391,820
|
|
|
9/1/2017
|
+0.07 / +0.78%
|
9.10
|
9.25
|
8.98
|
9.09
|
9.01
|
7.87
|
425,550
|
|
|
8/31/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.98
|
9.02
|
9.04
|
7.81
|
424,950
|
|
|
8/30/2017
|
-0.05 / -0.55%
|
9.07
|
9.08
|
8.96
|
9.02
|
9.03
|
7.81
|
428,500
|
|
|
8/29/2017
|
-0.09 / -0.98%
|
9.16
|
9.16
|
9.06
|
9.07
|
9.10
|
7.85
|
367,120
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.15
|
9.21
|
9.02
|
9.16
|
9.11
|
7.93
|
372,810
|
|
|