|
Closing price on 12/2/2016
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
10.85 |
| Volume |
333,320 |
| Split-adjusted Price |
9.39 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/3/2016
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.65
|
9.26
|
264,300
|
|
|
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
|
|
|