|
Closing price on 11/3/2017
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.21 |
| Volume |
144,810 |
| Split-adjusted Price |
6.34 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2017
|
+0.10 / +1.60%
|
6.40
|
6.40
|
6.21
|
6.34
|
6.26
|
6.34
|
144,810
|
|
|
11/2/2017
|
-0.46 / -6.87%
|
6.70
|
6.74
|
6.24
|
6.24
|
6.38
|
6.24
|
578,590
|
|
|
11/1/2017
|
+0.10 / +1.52%
|
6.70
|
6.75
|
6.60
|
6.70
|
6.68
|
6.70
|
226,870
|
|
|
10/31/2017
|
-0.10 / -1.49%
|
6.89
|
6.89
|
6.60
|
6.60
|
6.66
|
6.60
|
209,670
|
|
|
10/30/2017
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.66
|
6.70
|
6.78
|
6.70
|
432,850
|
|
|
10/27/2017
|
+0.25 / +3.70%
|
6.75
|
7.00
|
6.65
|
7.00
|
6.74
|
7.00
|
149,600
|
|
|
10/26/2017
|
-0.26 / -3.71%
|
7.01
|
7.05
|
6.74
|
6.75
|
6.86
|
6.75
|
183,820
|
|
|
10/25/2017
|
-0.09 / -1.27%
|
7.10
|
7.17
|
7.01
|
7.01
|
7.05
|
7.01
|
94,320
|
|
|
10/24/2017
|
-0.11 / -1.53%
|
7.10
|
7.16
|
7.05
|
7.10
|
7.10
|
7.10
|
136,270
|
|
|
10/23/2017
|
-0.54 / -6.97%
|
7.40
|
7.60
|
7.21
|
7.21
|
7.25
|
7.21
|
963,770
|
|
|
10/20/2017
|
-0.01 / -0.13%
|
7.80
|
7.82
|
7.75
|
7.75
|
7.78
|
7.75
|
430,340
|
|
|
10/19/2017
|
+0.01 / +0.13%
|
7.77
|
7.78
|
7.71
|
7.76
|
7.75
|
7.76
|
455,730
|
|
|
10/18/2017
|
-0.03 / -0.39%
|
7.80
|
7.80
|
7.75
|
7.75
|
7.77
|
7.75
|
443,940
|
|
|
10/17/2017
|
0.00 / 0.00%
|
7.83
|
7.84
|
7.78
|
7.78
|
7.80
|
7.78
|
462,220
|
|
|
10/16/2017
|
-0.07 / -0.89%
|
7.83
|
7.86
|
7.78
|
7.78
|
7.82
|
7.78
|
424,120
|
|
|
10/13/2017
|
-0.02 / -0.25%
|
7.82
|
7.85
|
7.82
|
7.85
|
7.83
|
7.85
|
456,100
|
|
|
10/12/2017
|
+0.03 / +0.38%
|
7.88
|
7.88
|
7.78
|
7.87
|
7.81
|
7.87
|
439,780
|
|
|
10/11/2017
|
+0.02 / +0.26%
|
7.82
|
7.96
|
7.82
|
7.84
|
7.87
|
7.84
|
647,160
|
|
|
10/10/2017
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.78
|
7.82
|
7.84
|
7.82
|
560,800
|
|
|
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
|
|
|