|
Closing price on 2/28/2018
|
|
| Open |
7.85 |
| High |
8.33 |
| Low |
7.85 |
| Volume |
704,760 |
| Split-adjusted Price |
8.33 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
+0.54 / +6.93%
|
7.85
|
8.33
|
7.85
|
8.33
|
8.23
|
8.33
|
704,760
|
|
|
2/27/2018
|
-0.01 / -0.13%
|
7.80
|
7.88
|
7.65
|
7.79
|
7.70
|
7.79
|
97,340
|
|
|
2/26/2018
|
+0.11 / +1.43%
|
7.90
|
8.10
|
7.40
|
7.80
|
7.83
|
7.80
|
435,610
|
|
|
2/23/2018
|
+0.26 / +3.50%
|
7.82
|
7.82
|
7.45
|
7.69
|
7.61
|
7.69
|
157,380
|
|
|
2/22/2018
|
-0.31 / -4.01%
|
7.69
|
7.69
|
7.41
|
7.43
|
7.50
|
7.43
|
145,170
|
|
|
2/21/2018
|
-0.04 / -0.51%
|
7.89
|
7.90
|
7.70
|
7.74
|
7.78
|
7.74
|
106,750
|
|
|
2/13/2018
|
+0.44 / +5.99%
|
7.79
|
7.80
|
7.60
|
7.78
|
7.75
|
7.78
|
140,010
|
|
|
2/12/2018
|
+0.48 / +7.00%
|
7.33
|
7.34
|
6.86
|
7.34
|
7.16
|
7.34
|
143,190
|
|
|
2/9/2018
|
-0.49 / -6.67%
|
6.90
|
7.00
|
6.84
|
6.86
|
6.87
|
6.86
|
593,030
|
|
|
2/8/2018
|
-0.20 / -2.65%
|
7.55
|
7.60
|
7.35
|
7.35
|
7.50
|
7.35
|
141,620
|
|
|
2/7/2018
|
+0.19 / +2.58%
|
7.85
|
7.85
|
7.40
|
7.55
|
7.64
|
7.55
|
263,250
|
|
|
2/6/2018
|
-0.55 / -6.95%
|
7.36
|
7.36
|
7.36
|
7.36
|
7.36
|
7.36
|
447,020
|
|
|
2/5/2018
|
-0.59 / -6.94%
|
8.50
|
8.50
|
7.91
|
7.91
|
7.99
|
7.91
|
223,720
|
|
|
2/2/2018
|
0.00 / 0.00%
|
8.55
|
8.76
|
8.50
|
8.50
|
8.54
|
8.50
|
211,940
|
|
|
2/1/2018
|
-0.38 / -4.28%
|
9.10
|
9.10
|
8.50
|
8.50
|
8.74
|
8.50
|
237,320
|
|
|
1/31/2018
|
+0.58 / +6.99%
|
8.50
|
8.88
|
8.30
|
8.88
|
8.76
|
8.88
|
409,670
|
|
|
1/30/2018
|
-0.03 / -0.36%
|
8.03
|
8.30
|
8.02
|
8.30
|
8.16
|
8.30
|
456,020
|
|
|
1/29/2018
|
-0.50 / -5.66%
|
8.31
|
8.83
|
8.31
|
8.33
|
8.54
|
8.33
|
464,670
|
|
|
1/26/2018
|
-0.66 / -6.95%
|
9.40
|
9.40
|
8.83
|
8.83
|
8.89
|
8.83
|
939,040
|
|
|
1/25/2018
|
-0.71 / -6.96%
|
9.49
|
10.20
|
9.49
|
9.49
|
9.59
|
9.49
|
2,210,510
|
|
|
1/22/2018
|
+0.60 / +6.25%
|
9.50
|
10.25
|
9.40
|
10.20
|
9.94
|
10.20
|
910,960
|
|
|
1/19/2018
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.86
|
9.60
|
404,040
|
|
|
1/18/2018
|
+0.18 / +1.85%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.58
|
9.90
|
526,590
|
|
|
1/17/2018
|
-0.73 / -6.99%
|
10.30
|
10.45
|
9.72
|
9.72
|
10.03
|
9.72
|
1,116,970
|
|
|
1/16/2018
|
-0.25 / -2.34%
|
10.50
|
10.70
|
10.40
|
10.45
|
10.56
|
10.45
|
661,390
|
|
|
1/15/2018
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.50
|
10.70
|
10.73
|
10.70
|
593,910
|
|
|
1/12/2018
|
-0.30 / -2.65%
|
11.45
|
11.55
|
10.80
|
11.00
|
11.15
|
11.00
|
1,140,830
|
|
|
1/11/2018
|
-0.20 / -1.74%
|
11.40
|
11.55
|
11.00
|
11.30
|
11.35
|
11.30
|
377,170
|
|
|
1/10/2018
|
+0.70 / +6.48%
|
11.20
|
11.55
|
11.00
|
11.50
|
11.34
|
11.50
|
2,119,520
|
|
|
1/9/2018
|
0.00 / 0.00%
|
11.25
|
11.25
|
10.60
|
10.80
|
10.76
|
10.80
|
1,138,900
|
|
|