|
Closing price on 2/3/2016
|
|
| Open |
10.00 |
| High |
10.60 |
| Low |
10.00 |
| Volume |
240,280 |
| Split-adjusted Price |
8.89 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2016
|
-0.10 / -0.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.28
|
8.89
|
240,280
|
|
|
2/2/2016
|
-0.50 / -4.50%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.68
|
8.97
|
437,770
|
|
|
2/1/2016
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.34
|
9.40
|
640,220
|
|
|
1/29/2016
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.18
|
9.65
|
1,391,860
|
|
|
1/28/2016
|
-0.10 / -0.93%
|
11.00
|
11.10
|
10.40
|
10.70
|
10.77
|
9.06
|
477,350
|
|
|
1/27/2016
|
+0.50 / +4.85%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.79
|
9.14
|
540,550
|
|
|
1/26/2016
|
+0.10 / +0.98%
|
10.20
|
10.80
|
10.00
|
10.30
|
10.36
|
8.72
|
1,015,780
|
|
|
1/25/2016
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.63
|
161,850
|
|
|
1/22/2016
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.50
|
8.13
|
456,750
|
|
|
1/21/2016
|
-0.60 / -6.25%
|
9.40
|
9.90
|
9.00
|
9.00
|
9.25
|
7.62
|
325,610
|
|
|
1/20/2016
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.13
|
202,100
|
|
|
1/19/2016
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.84
|
8.46
|
220,900
|
|
|
1/18/2016
|
-0.50 / -4.95%
|
9.60
|
9.80
|
9.40
|
9.60
|
9.58
|
8.13
|
727,710
|
|
|
1/15/2016
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.24
|
8.55
|
655,110
|
|
|
1/14/2016
|
-0.20 / -1.90%
|
10.40
|
10.60
|
10.20
|
10.30
|
10.33
|
8.72
|
285,690
|
|
|
1/13/2016
|
+0.60 / +6.06%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.47
|
8.89
|
461,980
|
|
|
1/12/2016
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.50
|
9.90
|
9.67
|
8.38
|
251,200
|
|
|
1/11/2016
|
-0.20 / -2.00%
|
10.00
|
10.30
|
9.80
|
9.80
|
9.97
|
8.30
|
261,840
|
|
|
1/8/2016
|
-0.50 / -4.76%
|
10.40
|
10.50
|
9.90
|
10.00
|
10.15
|
8.46
|
306,800
|
|
|
1/7/2016
|
-0.70 / -6.25%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.59
|
8.89
|
440,760
|
|
|
1/6/2016
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.22
|
9.48
|
90,560
|
|
|
1/5/2016
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.32
|
9.48
|
147,700
|
|
|
1/4/2016
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.60
|
11.55
|
9.82
|
58,430
|
|
|
12/31/2015
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.20
|
11.60
|
11.43
|
9.82
|
207,910
|
|
|
12/30/2015
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.71
|
9.90
|
59,620
|
|
|
12/29/2015
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.58
|
9.90
|
158,430
|
|
|
12/28/2015
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.64
|
9.73
|
85,920
|
|
|
12/25/2015
|
-0.20 / -1.67%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.89
|
9.99
|
73,770
|
|
|
12/24/2015
|
+0.30 / +2.56%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.16
|
10.16
|
181,520
|
|
|
12/23/2015
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
9.90
|
109,460
|
|
|