|
Closing price on 12/15/2016
|
|
| Open |
9.70 |
| High |
9.75 |
| Low |
9.52 |
| Volume |
261,910 |
| Split-adjusted Price |
8.34 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2016
|
-0.09 / -0.93%
|
9.70
|
9.75
|
9.52
|
9.63
|
9.65
|
8.34
|
261,910
|
|
|
12/14/2016
|
+0.12 / +1.25%
|
9.60
|
9.90
|
9.60
|
9.72
|
9.72
|
8.41
|
444,820
|
|
|
12/13/2016
|
-0.65 / -6.34%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.95
|
8.31
|
674,060
|
|
|
12/12/2016
|
-0.25 / -2.38%
|
10.70
|
10.80
|
10.20
|
10.25
|
10.51
|
8.87
|
469,380
|
|
|
12/9/2016
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.50
|
10.52
|
9.09
|
130,760
|
|
|
12/8/2016
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.35
|
10.50
|
10.45
|
9.09
|
91,270
|
|
|
12/7/2016
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.45
|
10.45
|
10.53
|
9.05
|
98,400
|
|
|
12/6/2016
|
-0.15 / -1.40%
|
10.70
|
10.80
|
10.50
|
10.55
|
10.66
|
9.13
|
207,940
|
|
|
12/5/2016
|
-0.15 / -1.38%
|
10.85
|
10.85
|
10.70
|
10.70
|
10.80
|
9.26
|
400,160
|
|
|
12/2/2016
|
-0.15 / -1.36%
|
11.30
|
11.30
|
10.85
|
10.85
|
11.06
|
9.39
|
333,320
|
|
|
12/1/2016
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.99
|
9.52
|
884,260
|
|
|
11/30/2016
|
-0.10 / -0.96%
|
10.35
|
10.45
|
10.25
|
10.30
|
10.34
|
8.92
|
195,060
|
|
|
11/29/2016
|
-0.15 / -1.42%
|
10.65
|
10.65
|
10.40
|
10.40
|
10.52
|
9.00
|
215,080
|
|
|
11/28/2016
|
-0.35 / -3.21%
|
10.85
|
10.85
|
10.55
|
10.55
|
10.64
|
9.13
|
284,580
|
|
|
11/25/2016
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.90
|
10.88
|
9.43
|
105,290
|
|
|
11/24/2016
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.89
|
9.43
|
206,970
|
|
|
11/23/2016
|
-0.15 / -1.36%
|
11.05
|
11.05
|
10.90
|
10.90
|
10.98
|
9.43
|
113,950
|
|
|
11/22/2016
|
+0.20 / +1.84%
|
11.10
|
11.25
|
11.00
|
11.05
|
11.11
|
9.56
|
392,530
|
|
|
11/21/2016
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.85
|
10.85
|
9.39
|
447,300
|
|
|
11/18/2016
|
+0.05 / +0.47%
|
10.70
|
10.90
|
10.70
|
10.75
|
10.78
|
9.30
|
79,280
|
|
|
11/17/2016
|
-0.25 / -2.28%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.80
|
9.26
|
109,040
|
|
|
11/16/2016
|
+0.20 / +1.86%
|
10.90
|
11.15
|
10.85
|
10.95
|
10.96
|
9.48
|
303,260
|
|
|
11/15/2016
|
+0.10 / +0.94%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.71
|
9.30
|
165,290
|
|
|
11/14/2016
|
-0.25 / -2.29%
|
10.80
|
10.95
|
10.65
|
10.65
|
10.74
|
9.22
|
185,970
|
|
|
11/11/2016
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.85
|
10.90
|
10.94
|
9.43
|
118,870
|
|
|
11/10/2016
|
+0.65 / +6.16%
|
10.75
|
11.25
|
10.75
|
11.20
|
10.96
|
9.69
|
441,200
|
|
|
11/9/2016
|
-0.35 / -3.21%
|
10.70
|
10.85
|
10.50
|
10.55
|
10.60
|
9.13
|
464,310
|
|
|
11/8/2016
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.85
|
10.90
|
10.96
|
9.43
|
98,480
|
|
|
11/7/2016
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.80
|
9.52
|
202,360
|
|
|
11/4/2016
|
-0.10 / -0.93%
|
10.70
|
10.75
|
10.55
|
10.60
|
10.61
|
9.17
|
127,040
|
|
|