|
Closing price on 2/4/2015
|
|
| Open |
21.30 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
352,670 |
| Split-adjusted Price |
15.05 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2015
|
+0.40 / +1.91%
|
21.30
|
21.40
|
21.00
|
21.30
|
21.30
|
15.05
|
352,670
|
|
|
2/3/2015
|
+0.20 / +0.97%
|
21.30
|
21.60
|
20.90
|
20.90
|
20.90
|
14.77
|
505,290
|
|
|
2/2/2015
|
-0.30 / -1.43%
|
21.50
|
21.60
|
20.70
|
20.70
|
20.70
|
14.63
|
362,840
|
|
|
1/30/2015
|
-0.40 / -1.87%
|
21.20
|
21.70
|
21.00
|
21.00
|
21.00
|
14.84
|
325,750
|
|
|
1/29/2015
|
-0.30 / -1.38%
|
21.50
|
21.80
|
21.30
|
21.40
|
21.40
|
15.12
|
465,610
|
|
|
1/28/2015
|
-0.20 / -0.91%
|
22.10
|
22.10
|
21.60
|
21.70
|
21.70
|
15.33
|
477,700
|
|
|
1/27/2015
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.70
|
21.90
|
21.90
|
15.48
|
855,820
|
|
|
1/26/2015
|
-0.20 / -0.90%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.10
|
15.62
|
532,000
|
|
|
1/23/2015
|
+0.20 / +0.90%
|
22.40
|
22.60
|
22.20
|
22.30
|
22.30
|
15.76
|
497,370
|
|
|
1/22/2015
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.10
|
22.10
|
15.62
|
371,280
|
|
|
1/21/2015
|
-0.40 / -1.78%
|
22.30
|
22.70
|
22.10
|
22.10
|
22.10
|
15.62
|
344,150
|
|
|
1/20/2015
|
-0.10 / -0.44%
|
22.60
|
22.70
|
22.30
|
22.50
|
22.50
|
15.90
|
362,840
|
|
|
1/19/2015
|
0.00 / 0.00%
|
22.90
|
23.20
|
22.40
|
22.60
|
22.60
|
15.97
|
462,190
|
|
|
1/16/2015
|
-0.20 / -0.88%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
15.97
|
512,900
|
|
|
1/15/2015
|
+0.50 / +2.24%
|
22.90
|
23.50
|
22.60
|
22.80
|
22.80
|
16.11
|
1,134,340
|
|
|
1/14/2015
|
+0.60 / +2.76%
|
22.00
|
22.30
|
21.60
|
22.30
|
22.30
|
15.76
|
383,290
|
|
|
1/13/2015
|
-0.60 / -2.69%
|
21.70
|
22.20
|
21.70
|
21.70
|
21.70
|
15.33
|
769,490
|
|
|
1/12/2015
|
-1.00 / -4.29%
|
23.10
|
23.20
|
22.30
|
22.30
|
22.30
|
15.76
|
723,270
|
|
|
1/9/2015
|
+0.80 / +3.56%
|
22.50
|
23.70
|
22.50
|
23.30
|
23.30
|
16.46
|
1,176,880
|
|
|
1/8/2015
|
+0.10 / +0.45%
|
23.00
|
23.10
|
22.40
|
22.50
|
22.50
|
15.90
|
852,280
|
|
|
1/7/2015
|
+0.90 / +4.19%
|
21.20
|
22.80
|
21.10
|
22.40
|
22.40
|
15.83
|
1,165,320
|
|
|
1/6/2015
|
-0.50 / -2.27%
|
20.90
|
21.90
|
20.90
|
21.50
|
21.50
|
15.19
|
764,680
|
|
|
1/5/2015
|
-0.80 / -3.51%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
15.55
|
659,340
|
|
|
12/31/2014
|
+1.10 / +5.07%
|
21.70
|
23.20
|
21.30
|
22.80
|
22.80
|
16.11
|
717,070
|
|
|
12/30/2014
|
+0.50 / +2.36%
|
20.80
|
21.70
|
20.00
|
21.70
|
21.70
|
15.33
|
993,960
|
|
|
12/29/2014
|
-1.20 / -5.36%
|
22.40
|
22.60
|
21.20
|
21.20
|
21.20
|
14.98
|
512,510
|
|
|
12/26/2014
|
-0.10 / -0.44%
|
22.40
|
23.10
|
21.80
|
22.40
|
22.40
|
15.83
|
588,410
|
|
|
12/25/2014
|
-1.00 / -4.26%
|
23.20
|
23.40
|
22.50
|
22.50
|
22.50
|
15.90
|
623,780
|
|
|
12/24/2014
|
+0.30 / +1.29%
|
24.10
|
24.10
|
23.40
|
23.50
|
23.50
|
16.61
|
721,980
|
|
|
12/23/2014
|
-0.30 / -1.28%
|
23.20
|
24.00
|
22.80
|
23.20
|
23.20
|
16.39
|
993,420
|
|
|