|
Closing price on 2/28/2019
|
|
| Open |
3.63 |
| High |
3.95 |
| Low |
3.63 |
| Volume |
334,360 |
| Split-adjusted Price |
3.95 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
+0.25 / +6.76%
|
3.63
|
3.95
|
3.63
|
3.95
|
3.89
|
3.95
|
334,360
|
|
|
2/27/2019
|
-0.09 / -2.37%
|
3.80
|
3.80
|
3.65
|
3.70
|
3.70
|
3.70
|
278,100
|
|
|
2/26/2019
|
-0.17 / -4.29%
|
3.95
|
3.95
|
3.79
|
3.79
|
3.86
|
3.79
|
161,200
|
|
|
2/25/2019
|
-0.01 / -0.25%
|
3.97
|
3.97
|
3.90
|
3.96
|
3.91
|
3.96
|
460,210
|
|
|
2/22/2019
|
0.00 / 0.00%
|
3.96
|
3.98
|
3.90
|
3.97
|
3.95
|
3.97
|
78,220
|
|
|
2/21/2019
|
0.00 / 0.00%
|
3.97
|
4.00
|
3.90
|
3.97
|
4.00
|
3.97
|
37,530
|
|
|
2/20/2019
|
-0.06 / -1.49%
|
4.03
|
4.03
|
3.97
|
3.97
|
4.02
|
3.97
|
77,100
|
|
|
2/19/2019
|
-0.14 / -3.36%
|
4.10
|
4.17
|
4.02
|
4.03
|
4.08
|
4.03
|
35,330
|
|
|
2/18/2019
|
-0.02 / -0.48%
|
4.19
|
4.19
|
4.12
|
4.17
|
4.15
|
4.17
|
112,380
|
|
|
2/15/2019
|
+0.06 / +1.45%
|
4.10
|
4.20
|
4.10
|
4.19
|
4.18
|
4.19
|
112,060
|
|
|
2/14/2019
|
-0.09 / -2.13%
|
4.22
|
4.22
|
4.13
|
4.13
|
4.17
|
4.13
|
10,080
|
|
|
2/13/2019
|
+0.24 / +6.03%
|
3.97
|
4.25
|
3.97
|
4.22
|
4.11
|
4.22
|
269,810
|
|
|
2/12/2019
|
-0.04 / -1.00%
|
3.99
|
4.02
|
3.95
|
3.98
|
4.00
|
3.98
|
43,480
|
|
|
2/11/2019
|
+0.07 / +1.77%
|
3.95
|
4.05
|
3.70
|
4.02
|
3.96
|
4.02
|
38,170
|
|
|
2/1/2019
|
0.00 / 0.00%
|
3.94
|
4.05
|
3.88
|
3.95
|
3.98
|
3.95
|
41,750
|
|
|
1/31/2019
|
-0.17 / -4.13%
|
4.00
|
4.00
|
3.90
|
3.95
|
3.96
|
3.95
|
26,010
|
|
|
1/30/2019
|
+0.01 / +0.24%
|
4.11
|
4.17
|
4.00
|
4.12
|
4.06
|
4.12
|
42,090
|
|
|
1/29/2019
|
+0.21 / +5.38%
|
3.75
|
4.17
|
3.63
|
4.11
|
3.72
|
4.11
|
251,840
|
|
|
1/28/2019
|
-0.24 / -5.80%
|
4.01
|
4.03
|
3.90
|
3.90
|
4.00
|
3.90
|
190,630
|
|
|
1/25/2019
|
-0.25 / -5.69%
|
4.30
|
4.30
|
4.10
|
4.14
|
4.15
|
4.14
|
34,960
|
|
|
1/24/2019
|
-0.04 / -0.90%
|
4.20
|
4.43
|
4.20
|
4.39
|
4.21
|
4.39
|
6,410
|
|
|
1/23/2019
|
+0.08 / +1.84%
|
4.10
|
4.43
|
4.06
|
4.43
|
4.10
|
4.43
|
124,240
|
|
|
1/22/2019
|
-0.30 / -6.45%
|
4.65
|
4.65
|
4.35
|
4.35
|
4.44
|
4.35
|
221,820
|
|
|
1/21/2019
|
-0.04 / -0.85%
|
4.88
|
4.88
|
4.65
|
4.65
|
4.65
|
4.65
|
18,920
|
|
|
1/18/2019
|
-0.01 / -0.21%
|
4.85
|
4.85
|
4.69
|
4.69
|
4.70
|
4.69
|
27,850
|
|
|
1/17/2019
|
-0.16 / -3.29%
|
4.82
|
4.82
|
4.70
|
4.70
|
4.70
|
4.70
|
47,210
|
|
|
1/16/2019
|
-0.05 / -1.02%
|
4.88
|
4.88
|
4.80
|
4.86
|
4.86
|
4.86
|
3,970
|
|
|
1/15/2019
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.91
|
4.91
|
4.91
|
4.91
|
30
|
|
|
1/14/2019
|
+0.02 / +0.41%
|
5.00
|
5.00
|
4.71
|
4.91
|
4.82
|
4.91
|
16,800
|
|
|
1/11/2019
|
0.00 / 0.00%
|
4.70
|
4.98
|
4.70
|
4.89
|
4.72
|
4.89
|
15,270
|
|
|