|
Closing price on 12/27/2016
|
|
| Open |
9.54 |
| High |
9.68 |
| Low |
9.54 |
| Volume |
115,260 |
| Split-adjusted Price |
8.28 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2016
|
0.00 / 0.00%
|
9.54
|
9.68
|
9.54
|
9.57
|
9.61
|
8.28
|
115,260
|
|
|
12/26/2016
|
+0.05 / +0.53%
|
9.52
|
9.62
|
9.48
|
9.57
|
9.55
|
8.28
|
162,900
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.46
|
9.52
|
9.52
|
8.24
|
126,700
|
|
|
12/22/2016
|
-0.08 / -0.83%
|
9.70
|
9.74
|
9.50
|
9.52
|
9.59
|
8.24
|
206,680
|
|
|
12/21/2016
|
-0.25 / -2.54%
|
9.81
|
9.84
|
9.60
|
9.60
|
9.77
|
8.31
|
183,280
|
|
|
12/20/2016
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.40
|
9.85
|
9.85
|
8.53
|
111,170
|
|
|
12/19/2016
|
+0.14 / +1.44%
|
9.76
|
9.90
|
9.76
|
9.89
|
9.86
|
8.56
|
182,600
|
|
|
12/16/2016
|
+0.12 / +1.25%
|
9.65
|
9.76
|
9.60
|
9.75
|
9.68
|
8.44
|
243,110
|
|
|
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
|
|
|