|
Closing price on 11/2/2016
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
189,050 |
| Split-adjusted Price |
9.35 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2016
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.88
|
9.35
|
189,050
|
|
|
11/1/2016
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.03
|
9.52
|
736,910
|
|
|
10/31/2016
|
-0.40 / -3.42%
|
11.75
|
11.75
|
11.20
|
11.30
|
11.47
|
9.78
|
204,570
|
|
|
10/28/2016
|
0.00 / 0.00%
|
11.80
|
11.85
|
11.70
|
11.70
|
11.75
|
10.13
|
171,000
|
|
|
10/27/2016
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
10.13
|
116,400
|
|
|
10/26/2016
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.55
|
11.80
|
11.73
|
10.21
|
308,610
|
|
|
10/25/2016
|
-0.20 / -1.67%
|
12.00
|
12.05
|
11.70
|
11.80
|
11.84
|
10.21
|
547,930
|
|
|
10/24/2016
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.06
|
10.39
|
333,100
|
|
|
10/21/2016
|
-0.25 / -2.01%
|
12.35
|
12.45
|
12.20
|
12.20
|
12.29
|
10.56
|
593,720
|
|
|
10/20/2016
|
-0.10 / -0.80%
|
12.65
|
12.75
|
12.45
|
12.45
|
12.57
|
10.78
|
323,830
|
|
|
10/19/2016
|
+0.05 / +0.40%
|
12.55
|
12.65
|
12.45
|
12.55
|
12.55
|
10.86
|
241,470
|
|
|
10/18/2016
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.45
|
12.50
|
12.52
|
10.82
|
201,240
|
|
|
10/17/2016
|
-0.10 / -0.79%
|
12.65
|
12.75
|
12.55
|
12.60
|
12.60
|
10.91
|
271,260
|
|
|
10/14/2016
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.70
|
12.71
|
10.99
|
261,620
|
|
|
10/13/2016
|
-0.10 / -0.78%
|
12.65
|
12.80
|
12.60
|
12.70
|
12.65
|
10.99
|
331,530
|
|
|
10/12/2016
|
-0.20 / -1.54%
|
13.05
|
13.05
|
12.75
|
12.80
|
12.86
|
11.08
|
362,010
|
|
|
10/11/2016
|
+0.20 / +1.56%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.86
|
11.25
|
593,950
|
|
|
10/10/2016
|
0.00 / 0.00%
|
12.85
|
13.15
|
12.80
|
12.80
|
12.91
|
11.08
|
646,060
|
|
|
10/7/2016
|
+0.05 / +0.39%
|
12.90
|
12.95
|
12.70
|
12.80
|
12.82
|
11.08
|
759,350
|
|
|
10/6/2016
|
+0.15 / +1.19%
|
12.65
|
12.90
|
12.60
|
12.75
|
12.68
|
11.04
|
531,820
|
|
|
10/5/2016
|
+0.10 / +0.80%
|
12.65
|
12.75
|
12.55
|
12.60
|
12.61
|
10.91
|
417,650
|
|
|
10/4/2016
|
-0.35 / -2.72%
|
12.95
|
13.05
|
12.30
|
12.50
|
12.67
|
10.82
|
548,220
|
|
|
10/3/2016
|
-0.05 / -0.39%
|
12.90
|
13.00
|
12.75
|
12.85
|
12.85
|
11.12
|
254,260
|
|
|
9/30/2016
|
-0.25 / -1.90%
|
13.05
|
13.10
|
12.90
|
12.90
|
12.94
|
11.17
|
394,540
|
|
|
9/29/2016
|
+0.55 / +4.37%
|
13.20
|
13.40
|
12.80
|
13.15
|
13.15
|
11.38
|
1,886,460
|
|
|
9/28/2016
|
-0.20 / -1.56%
|
12.70
|
12.75
|
12.45
|
12.60
|
12.56
|
10.91
|
534,620
|
|
|
9/27/2016
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
11.08
|
488,090
|
|
|
9/26/2016
|
+0.10 / +0.80%
|
12.75
|
12.80
|
12.55
|
12.60
|
12.67
|
10.91
|
548,210
|
|
|
9/23/2016
|
-0.55 / -4.21%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.73
|
10.82
|
880,300
|
|
|
9/22/2016
|
-0.15 / -1.14%
|
13.35
|
13.35
|
13.05
|
13.05
|
13.24
|
11.30
|
384,240
|
|
|