|
Closing price on 2/28/2017
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.50 |
| Volume |
536,110 |
| Split-adjusted Price |
9.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2017
|
-0.40 / -3.64%
|
10.90
|
11.20
|
10.50
|
10.60
|
10.73
|
9.17
|
536,110
|
|
|
2/27/2017
|
-0.20 / -1.79%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.99
|
9.52
|
385,610
|
|
|
2/24/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.20
|
11.24
|
9.69
|
377,180
|
|
|
2/23/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.22
|
9.69
|
532,410
|
|
|
2/22/2017
|
+0.40 / +3.64%
|
11.00
|
11.45
|
11.00
|
11.40
|
11.35
|
9.87
|
866,140
|
|
|
2/21/2017
|
+0.30 / +2.80%
|
10.70
|
11.05
|
10.70
|
11.00
|
10.93
|
9.52
|
827,980
|
|
|
2/20/2017
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.58
|
9.26
|
408,070
|
|
|
2/17/2017
|
+0.05 / +0.47%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.52
|
9.17
|
351,000
|
|
|
2/16/2017
|
-0.15 / -1.40%
|
10.70
|
10.85
|
10.50
|
10.55
|
10.71
|
9.13
|
443,590
|
|
|
2/15/2017
|
+0.05 / +0.47%
|
10.45
|
11.00
|
10.45
|
10.70
|
10.80
|
9.26
|
606,740
|
|
|
2/14/2017
|
-0.05 / -0.47%
|
10.60
|
10.80
|
10.50
|
10.65
|
10.66
|
9.22
|
460,630
|
|
|
2/13/2017
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.53
|
9.26
|
977,360
|
|
|
2/10/2017
|
+0.23 / +2.31%
|
9.98
|
10.20
|
9.98
|
10.20
|
10.08
|
8.83
|
391,530
|
|
|
2/9/2017
|
-0.02 / -0.20%
|
10.00
|
10.10
|
9.95
|
9.97
|
9.98
|
8.63
|
195,950
|
|
|
2/8/2017
|
-0.06 / -0.60%
|
9.98
|
10.10
|
9.98
|
9.99
|
10.00
|
8.65
|
181,390
|
|
|
2/7/2017
|
-0.05 / -0.50%
|
10.20
|
10.30
|
10.05
|
10.05
|
10.14
|
8.70
|
191,990
|
|
|
2/6/2017
|
+0.35 / +3.59%
|
9.75
|
10.40
|
9.74
|
10.10
|
10.09
|
8.74
|
305,100
|
|
|
2/3/2017
|
+0.01 / +0.10%
|
9.75
|
9.78
|
9.74
|
9.75
|
9.75
|
8.44
|
140,550
|
|
|
2/2/2017
|
0.00 / 0.00%
|
9.73
|
9.80
|
9.71
|
9.74
|
9.74
|
8.43
|
67,790
|
|
|
1/25/2017
|
+0.12 / +1.25%
|
9.62
|
9.74
|
9.62
|
9.74
|
9.70
|
8.43
|
78,180
|
|
|
1/24/2017
|
+0.10 / +1.05%
|
9.52
|
9.64
|
9.52
|
9.62
|
9.60
|
8.33
|
93,580
|
|
|
1/23/2017
|
-0.28 / -2.86%
|
9.70
|
9.70
|
9.52
|
9.52
|
9.60
|
8.24
|
374,370
|
|
|
1/20/2017
|
-0.01 / -0.10%
|
9.81
|
9.90
|
9.77
|
9.80
|
9.82
|
8.48
|
100,710
|
|
|
1/19/2017
|
-0.09 / -0.91%
|
9.81
|
9.89
|
9.76
|
9.81
|
9.80
|
8.49
|
106,350
|
|
|
1/18/2017
|
-0.10 / -1.00%
|
9.98
|
10.00
|
9.90
|
9.90
|
9.94
|
8.57
|
135,560
|
|
|
1/17/2017
|
-0.05 / -0.50%
|
9.95
|
10.05
|
9.91
|
10.00
|
9.98
|
8.66
|
39,470
|
|
|
1/16/2017
|
-0.15 / -1.47%
|
10.20
|
10.20
|
10.00
|
10.05
|
10.11
|
8.70
|
177,830
|
|
|
1/13/2017
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.20
|
10.27
|
8.83
|
125,040
|
|
|
1/12/2017
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.05
|
10.20
|
10.18
|
8.83
|
147,430
|
|
|
1/11/2017
|
+0.05 / +0.50%
|
10.05
|
10.15
|
9.99
|
10.15
|
10.05
|
8.79
|
189,670
|
|
|