|
Closing price on 12/7/2010
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
14.80 |
| Volume |
115,560 |
| Split-adjusted Price |
5.04 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-0.70 / -4.52%
|
15.00
|
15.60
|
14.80
|
14.80
|
14.80
|
5.04
|
115,560
|
|
|
12/6/2010
|
+0.50 / +3.33%
|
15.60
|
15.70
|
15.00
|
15.50
|
15.50
|
5.28
|
225,310
|
|
|
12/3/2010
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
5.11
|
167,960
|
|
|
12/2/2010
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.40
|
14.30
|
14.30
|
4.87
|
187,160
|
|
|
12/1/2010
|
-0.30 / -2.14%
|
14.20
|
14.20
|
13.50
|
13.70
|
13.70
|
4.67
|
62,310
|
|
|
11/30/2010
|
+0.40 / +2.94%
|
14.00
|
14.20
|
14.00
|
14.00
|
14.00
|
4.77
|
208,680
|
|
|
11/29/2010
|
-1.30 / -8.72%
|
13.50
|
13.70
|
13.20
|
13.60
|
13.60
|
4.63
|
66,860
|
|
|
11/26/2010
|
+0.20 / +1.36%
|
14.90
|
15.00
|
14.30
|
14.90
|
14.90
|
4.60
|
138,530
|
|
|
11/25/2010
|
+0.50 / +3.52%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.70
|
4.54
|
117,500
|
|
|
11/24/2010
|
+0.50 / +3.65%
|
13.60
|
14.30
|
13.60
|
14.20
|
14.20
|
4.38
|
165,910
|
|
|
11/23/2010
|
+0.10 / +0.74%
|
13.60
|
14.10
|
13.50
|
13.70
|
13.70
|
4.23
|
177,720
|
|
|
11/22/2010
|
-0.60 / -4.23%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
4.20
|
108,330
|
|
|
11/19/2010
|
+0.50 / +3.65%
|
14.30
|
14.30
|
13.90
|
14.20
|
14.20
|
4.38
|
215,840
|
|
|
11/18/2010
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
4.23
|
19,360
|
|
|
11/17/2010
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.00
|
13.10
|
13.10
|
4.04
|
173,450
|
|
|
11/16/2010
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.50
|
3.86
|
70,940
|
|
|
11/15/2010
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
3.92
|
73,130
|
|
|
11/12/2010
|
-0.60 / -4.32%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
4.11
|
92,060
|
|
|
11/11/2010
|
-0.60 / -4.14%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.90
|
4.29
|
198,990
|
|
|
11/10/2010
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
4.48
|
14,410
|
|
|
11/9/2010
|
-0.60 / -4.03%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.30
|
4.42
|
122,940
|
|
|
11/8/2010
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
4.60
|
24,300
|
|
|
11/5/2010
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
4.63
|
46,280
|
|
|
11/4/2010
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
4.51
|
19,520
|
|
|
11/3/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
4.48
|
39,440
|
|
|
11/2/2010
|
-0.40 / -2.67%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.60
|
4.51
|
16,680
|
|
|
11/1/2010
|
-0.40 / -2.60%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
4.63
|
19,100
|
|
|
10/29/2010
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
4.75
|
28,430
|
|
|
10/28/2010
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.63
|
10,930
|
|
|
10/27/2010
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.50
|
4.79
|
24,670
|
|
|