|
Closing price on 12/14/2015
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.10 |
| Volume |
428,370 |
| Split-adjusted Price |
10.24 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
-0.90 / -6.92%
|
12.80
|
12.90
|
12.10
|
12.10
|
12.32
|
10.24
|
428,370
|
|
|
12/11/2015
|
+0.10 / +0.78%
|
13.00
|
13.40
|
12.90
|
13.00
|
13.03
|
11.00
|
74,500
|
|
|
12/10/2015
|
-0.20 / -1.53%
|
13.10
|
13.30
|
12.90
|
12.90
|
13.09
|
10.92
|
51,500
|
|
|
12/9/2015
|
-0.30 / -2.24%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.19
|
11.09
|
142,180
|
|
|
12/8/2015
|
-0.10 / -0.74%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.25
|
11.34
|
161,460
|
|
|
12/7/2015
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.30
|
13.50
|
13.47
|
11.43
|
171,030
|
|
|
12/4/2015
|
+0.10 / +0.74%
|
13.50
|
13.80
|
13.40
|
13.60
|
13.50
|
11.51
|
135,230
|
|
|
12/3/2015
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.50
|
13.50
|
13.55
|
11.43
|
115,890
|
|
|
12/2/2015
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.63
|
11.51
|
110,030
|
|
|
12/1/2015
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.68
|
11.51
|
70,740
|
|
|
11/30/2015
|
-0.20 / -1.45%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.65
|
11.51
|
111,260
|
|
|
11/27/2015
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
14.00
|
11.68
|
142,540
|
|
|
11/26/2015
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.12
|
12.02
|
222,520
|
|
|
11/25/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.21
|
12.10
|
209,710
|
|
|
11/24/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.20
|
14.13
|
12.02
|
126,450
|
|
|
11/23/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.21
|
12.02
|
207,810
|
|
|
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
|
|
|