|
Closing price on 2/7/2017
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.05 |
| Volume |
191,990 |
| Split-adjusted Price |
8.70 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2017
|
-0.15 / -1.46%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
8.74
|
175,370
|
|
|
1/9/2017
|
+0.15 / +1.49%
|
10.20
|
10.35
|
10.10
|
10.25
|
10.25
|
8.87
|
246,710
|
|
|
1/6/2017
|
0.00 / 0.00%
|
10.05
|
10.25
|
10.00
|
10.10
|
10.12
|
8.74
|
219,940
|
|
|
1/5/2017
|
+0.19 / +1.92%
|
9.90
|
10.15
|
9.90
|
10.10
|
10.02
|
8.74
|
288,810
|
|
|
1/4/2017
|
+0.24 / +2.48%
|
9.68
|
10.10
|
9.68
|
9.91
|
9.93
|
8.58
|
439,940
|
|
|
1/3/2017
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.67
|
9.62
|
8.37
|
233,940
|
|
|
12/30/2016
|
0.00 / 0.00%
|
9.65
|
9.65
|
9.55
|
9.57
|
9.58
|
8.28
|
269,630
|
|
|
12/29/2016
|
0.00 / 0.00%
|
9.67
|
9.69
|
9.56
|
9.57
|
9.58
|
8.28
|
47,910
|
|
|
12/28/2016
|
0.00 / 0.00%
|
9.72
|
9.72
|
9.57
|
9.57
|
9.64
|
8.28
|
177,140
|
|
|
12/27/2016
|
0.00 / 0.00%
|
9.54
|
9.68
|
9.54
|
9.57
|
9.61
|
8.28
|
115,260
|
|
|
12/26/2016
|
+0.05 / +0.53%
|
9.52
|
9.62
|
9.48
|
9.57
|
9.55
|
8.28
|
162,900
|
|
|
12/23/2016
|
0.00 / 0.00%
|
9.66
|
9.66
|
9.46
|
9.52
|
9.52
|
8.24
|
126,700
|
|
|
12/22/2016
|
-0.08 / -0.83%
|
9.70
|
9.74
|
9.50
|
9.52
|
9.59
|
8.24
|
206,680
|
|
|
12/21/2016
|
-0.25 / -2.54%
|
9.81
|
9.84
|
9.60
|
9.60
|
9.77
|
8.31
|
183,280
|
|
|
12/20/2016
|
-0.04 / -0.40%
|
9.95
|
9.95
|
9.40
|
9.85
|
9.85
|
8.53
|
111,170
|
|
|