|
Closing price on 11/20/2015
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.20 |
| Volume |
268,060 |
| Split-adjusted Price |
12.02 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
-0.20 / -1.39%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.30
|
12.02
|
268,060
|
|
|
11/19/2015
|
+0.10 / +0.70%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.47
|
12.19
|
206,470
|
|
|
11/18/2015
|
-0.30 / -2.05%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.45
|
12.10
|
121,850
|
|
|
11/17/2015
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.58
|
12.36
|
121,810
|
|
|
11/16/2015
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.59
|
12.36
|
366,540
|
|
|
11/13/2015
|
-0.20 / -1.36%
|
14.50
|
14.60
|
14.40
|
14.50
|
14.48
|
12.27
|
387,850
|
|
|
11/12/2015
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.77
|
12.44
|
343,040
|
|
|
11/11/2015
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.86
|
12.53
|
170,670
|
|
|
11/10/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.88
|
12.53
|
261,700
|
|
|
11/9/2015
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.80
|
14.90
|
14.89
|
12.61
|
218,070
|
|
|
11/6/2015
|
-0.30 / -1.97%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.00
|
12.61
|
465,470
|
|
|
11/5/2015
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.15
|
12.87
|
154,290
|
|
|
11/4/2015
|
-0.10 / -0.65%
|
15.40
|
15.70
|
15.20
|
15.20
|
15.38
|
12.87
|
339,460
|
|
|
11/3/2015
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
12.95
|
92,380
|
|
|
11/2/2015
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.33
|
12.95
|
128,340
|
|
|
10/30/2015
|
-0.20 / -1.29%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.44
|
12.95
|
125,900
|
|
|
10/29/2015
|
+0.30 / +1.97%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.52
|
13.12
|
253,310
|
|
|
10/28/2015
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.10
|
15.20
|
15.28
|
12.87
|
154,790
|
|
|
10/27/2015
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.27
|
12.87
|
233,520
|
|
|
10/26/2015
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.40
|
12.95
|
221,920
|
|
|
10/23/2015
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.50
|
15.67
|
13.12
|
188,680
|
|
|
10/22/2015
|
+0.20 / +1.31%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.41
|
13.12
|
223,180
|
|
|
10/21/2015
|
-0.30 / -1.92%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.53
|
12.95
|
386,210
|
|
|
10/20/2015
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.64
|
13.20
|
611,250
|
|
|
10/19/2015
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.06
|
13.54
|
398,610
|
|
|
10/16/2015
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.29
|
13.71
|
321,020
|
|
|
10/15/2015
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.25
|
13.71
|
250,670
|
|
|
10/14/2015
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.14
|
13.88
|
454,520
|
|
|
10/13/2015
|
-0.30 / -1.81%
|
16.30
|
16.40
|
16.20
|
16.30
|
16.24
|
13.80
|
455,660
|
|
|
10/12/2015
|
-0.10 / -0.60%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.66
|
14.05
|
526,680
|
|
|