|
Closing price on 12/6/2011
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
75,640 |
| Split-adjusted Price |
4.75 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
4.75
|
75,640
|
|
|
12/5/2011
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
4.75
|
106,840
|
|
|
12/2/2011
|
+0.30 / +3.41%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.55
|
26,820
|
|
|
12/1/2011
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
4.40
|
35,590
|
|
|
11/30/2011
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
4.40
|
18,420
|
|
|
11/29/2011
|
-0.20 / -2.20%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
4.45
|
38,380
|
|
|
11/28/2011
|
+0.10 / +1.11%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.10
|
4.55
|
30,240
|
|
|
11/25/2011
|
-0.10 / -1.10%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
4.50
|
55,070
|
|
|
11/24/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
4.55
|
40,250
|
|
|
11/23/2011
|
-0.50 / -5.10%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
4.65
|
53,130
|
|
|
11/22/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
4.65
|
24,000
|
|
|
11/21/2011
|
-0.10 / -1.01%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
4.65
|
42,830
|
|
|
11/18/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.70
|
9.90
|
9.90
|
4.70
|
36,030
|
|
|
11/17/2011
|
-0.10 / -0.99%
|
10.10
|
10.20
|
9.80
|
10.00
|
10.00
|
4.75
|
23,370
|
|
|
11/16/2011
|
+0.30 / +3.06%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
4.80
|
78,170
|
|
|
11/15/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
4.65
|
40,050
|
|
|
11/14/2011
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.70
|
9.80
|
9.80
|
4.65
|
89,170
|
|
|
11/11/2011
|
-0.10 / -0.98%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
4.80
|
139,070
|
|
|
11/10/2011
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
4.84
|
80,800
|
|
|
11/9/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
4.89
|
45,460
|
|
|
11/8/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
4.89
|
69,350
|
|
|
11/7/2011
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.89
|
241,950
|
|
|
11/4/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
4.89
|
89,200
|
|
|
11/3/2011
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
4.89
|
104,760
|
|
|
11/2/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
4.94
|
50,190
|
|
|
11/1/2011
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.40
|
10.40
|
4.94
|
143,810
|
|
|
10/31/2011
|
-0.40 / -3.70%
|
11.10
|
11.20
|
10.40
|
10.40
|
10.40
|
4.94
|
206,260
|
|
|
10/28/2011
|
+0.50 / +4.85%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.13
|
244,720
|
|
|
10/27/2011
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
4.89
|
24,090
|
|
|
10/26/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.20
|
10.20
|
4.84
|
162,130
|
|
|