|
Closing price on 12/23/2013
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
496,710 |
| Split-adjusted Price |
10.05 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
+0.20 / +1.33%
|
15.10
|
15.20
|
14.80
|
15.20
|
15.20
|
10.05
|
496,710
|
|
|
12/20/2013
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
15.00
|
15.00
|
9.91
|
513,220
|
|
|
12/19/2013
|
+0.10 / +0.67%
|
15.00
|
15.80
|
15.00
|
15.00
|
15.00
|
9.91
|
831,490
|
|
|
12/18/2013
|
+0.40 / +2.76%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.90
|
9.85
|
716,220
|
|
|
12/17/2013
|
+0.30 / +2.11%
|
14.20
|
14.60
|
14.20
|
14.50
|
14.50
|
9.58
|
412,990
|
|
|
12/16/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
9.38
|
409,200
|
|
|
12/13/2013
|
+0.70 / +5.19%
|
13.80
|
14.40
|
13.60
|
14.20
|
14.20
|
9.38
|
1,138,830
|
|
|
12/12/2013
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.30
|
13.50
|
13.50
|
8.92
|
271,270
|
|
|
12/11/2013
|
-0.40 / -2.90%
|
13.60
|
13.80
|
13.30
|
13.40
|
13.40
|
8.86
|
755,970
|
|
|
12/10/2013
|
-0.10 / -0.72%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.80
|
9.12
|
269,280
|
|
|
12/9/2013
|
-0.10 / -0.71%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
9.19
|
636,270
|
|
|
12/6/2013
|
+0.40 / +2.94%
|
13.80
|
14.20
|
13.70
|
14.00
|
14.00
|
9.25
|
741,950
|
|
|
12/5/2013
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.60
|
8.99
|
424,500
|
|
|
12/4/2013
|
+0.30 / +2.24%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
9.05
|
972,500
|
|
|
12/3/2013
|
+0.60 / +4.69%
|
12.80
|
13.50
|
12.80
|
13.40
|
13.40
|
8.86
|
656,860
|
|
|
12/2/2013
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
8.46
|
193,650
|
|
|
11/29/2013
|
-0.20 / -1.53%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
8.53
|
320,290
|
|
|
11/28/2013
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
8.66
|
135,580
|
|
|
11/27/2013
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.80
|
13.10
|
13.10
|
8.66
|
147,420
|
|
|
11/26/2013
|
+0.40 / +3.15%
|
12.70
|
13.20
|
12.60
|
13.10
|
13.10
|
8.66
|
295,040
|
|
|
11/25/2013
|
-0.30 / -2.31%
|
13.00
|
13.20
|
12.70
|
12.70
|
12.70
|
8.39
|
412,810
|
|
|
11/22/2013
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
8.59
|
742,800
|
|
|
11/21/2013
|
-0.70 / -5.11%
|
13.70
|
14.00
|
12.80
|
13.00
|
13.00
|
8.59
|
1,474,730
|
|
|
11/20/2013
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
9.05
|
359,170
|
|
|
11/19/2013
|
+0.40 / +3.01%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.70
|
9.05
|
724,470
|
|
|
11/18/2013
|
+0.50 / +3.91%
|
13.10
|
13.60
|
12.90
|
13.30
|
13.30
|
8.79
|
998,190
|
|
|
11/15/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
8.46
|
509,560
|
|
|
11/14/2013
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
8.46
|
492,890
|
|
|
11/13/2013
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
8.26
|
709,780
|
|
|
11/12/2013
|
+0.30 / +2.40%
|
12.70
|
13.20
|
12.50
|
12.80
|
12.80
|
8.46
|
1,052,680
|
|
|