|
Closing price on 2/23/2011
|
|
| Open |
13.00 |
| High |
13.30 |
| Low |
12.80 |
| Volume |
123,670 |
| Split-adjusted Price |
5.34 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.90
|
5.34
|
123,670
|
|
|
2/22/2011
|
+0.40 / +3.23%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
5.30
|
202,810
|
|
|
2/21/2011
|
-3.10 / -20.00%
|
13.30
|
13.30
|
12.30
|
12.40
|
12.40
|
5.14
|
360,280
|
|
|
2/18/2011
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
5.28
|
320,590
|
|
|
2/17/2011
|
-0.70 / -4.24%
|
16.20
|
16.40
|
15.70
|
15.80
|
15.80
|
5.38
|
292,800
|
|
|
2/16/2011
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
5.62
|
174,800
|
|
|
2/15/2011
|
-0.70 / -4.05%
|
16.90
|
17.20
|
16.50
|
16.60
|
16.60
|
5.66
|
263,850
|
|
|
2/14/2011
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
5.90
|
135,950
|
|
|
2/11/2011
|
+0.60 / +3.41%
|
18.30
|
18.40
|
17.90
|
18.20
|
18.20
|
6.20
|
211,540
|
|
|
2/10/2011
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.60
|
17.60
|
17.60
|
6.00
|
313,610
|
|
|
2/9/2011
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
5.72
|
214,490
|
|
|
2/8/2011
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
5.69
|
161,620
|
|
|
1/28/2011
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
5.66
|
109,340
|
|
|
1/27/2011
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.90
|
5.76
|
145,170
|
|
|
1/26/2011
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.60
|
5.66
|
55,630
|
|
|
1/25/2011
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
5.66
|
75,290
|
|
|
1/24/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
16.90
|
16.90
|
5.76
|
338,130
|
|
|
1/21/2011
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.90
|
5.76
|
319,670
|
|
|
1/20/2011
|
+0.10 / +0.59%
|
17.60
|
17.70
|
17.00
|
17.10
|
17.10
|
5.83
|
504,750
|
|
|
1/19/2011
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.79
|
273,540
|
|
|
1/18/2011
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.52
|
110,000
|
|
|
1/17/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.28
|
78,710
|
|
|
1/14/2011
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.60
|
14.80
|
14.80
|
5.04
|
86,990
|
|
|
1/13/2011
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.60
|
14.70
|
14.70
|
5.01
|
138,910
|
|
|
1/12/2011
|
+0.10 / +0.68%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.70
|
5.01
|
42,250
|
|
|
1/11/2011
|
0.00 / 0.00%
|
14.30
|
14.80
|
14.30
|
14.60
|
14.60
|
4.98
|
121,780
|
|
|
1/10/2011
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
4.98
|
136,800
|
|
|
1/7/2011
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
5.01
|
311,980
|
|
|
1/6/2011
|
-0.10 / -0.71%
|
14.10
|
14.30
|
13.90
|
14.00
|
14.00
|
4.77
|
35,800
|
|
|
1/5/2011
|
-0.30 / -2.08%
|
14.10
|
14.50
|
14.00
|
14.10
|
14.10
|
4.80
|
31,400
|
|
|