|
Closing price on 3/10/2011
|
|
| Open |
11.80 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
235,930 |
| Split-adjusted Price |
5.14 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2011
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
5.14
|
235,930
|
|
|
3/9/2011
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
11.90
|
11.90
|
4.93
|
99,920
|
|
|
3/8/2011
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.90
|
11.90
|
4.93
|
122,910
|
|
|
3/7/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.80
|
4.89
|
28,860
|
|
|
3/4/2011
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.80
|
4.89
|
32,770
|
|
|
3/3/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.80
|
4.89
|
21,380
|
|
|
3/2/2011
|
-0.60 / -4.80%
|
12.90
|
12.90
|
11.90
|
11.90
|
11.90
|
4.93
|
704,640
|
|
|
3/1/2011
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
5.18
|
79,600
|
|
|
2/28/2011
|
-0.40 / -3.13%
|
12.70
|
12.80
|
12.40
|
12.40
|
12.40
|
5.14
|
151,580
|
|
|
2/25/2011
|
+0.10 / +0.79%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
5.30
|
144,740
|
|
|
2/24/2011
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.40
|
12.70
|
12.70
|
5.26
|
148,670
|
|
|
2/23/2011
|
+0.10 / +0.78%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.90
|
5.34
|
123,670
|
|
|
2/22/2011
|
+0.40 / +3.23%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
5.30
|
202,810
|
|
|
2/21/2011
|
-3.10 / -20.00%
|
13.30
|
13.30
|
12.30
|
12.40
|
12.40
|
5.14
|
360,280
|
|
|
2/18/2011
|
-0.30 / -1.90%
|
15.80
|
16.00
|
15.50
|
15.50
|
15.50
|
5.28
|
320,590
|
|
|
2/17/2011
|
-0.70 / -4.24%
|
16.20
|
16.40
|
15.70
|
15.80
|
15.80
|
5.38
|
292,800
|
|
|
2/16/2011
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.50
|
5.62
|
174,800
|
|
|
2/15/2011
|
-0.70 / -4.05%
|
16.90
|
17.20
|
16.50
|
16.60
|
16.60
|
5.66
|
263,850
|
|
|
2/14/2011
|
-0.90 / -4.95%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
5.90
|
135,950
|
|
|
2/11/2011
|
+0.60 / +3.41%
|
18.30
|
18.40
|
17.90
|
18.20
|
18.20
|
6.20
|
211,540
|
|
|
2/10/2011
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.60
|
17.60
|
17.60
|
6.00
|
313,610
|
|
|
2/9/2011
|
+0.10 / +0.60%
|
17.00
|
17.20
|
16.80
|
16.80
|
16.80
|
5.72
|
214,490
|
|
|
2/8/2011
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
5.69
|
161,620
|
|
|
1/28/2011
|
-0.30 / -1.78%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
5.66
|
109,340
|
|
|
1/27/2011
|
+0.30 / +1.81%
|
16.90
|
16.90
|
16.60
|
16.90
|
16.90
|
5.76
|
145,170
|
|
|
1/26/2011
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.60
|
16.60
|
5.66
|
55,630
|
|
|
1/25/2011
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
5.66
|
75,290
|
|
|
1/24/2011
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.70
|
16.90
|
16.90
|
5.76
|
338,130
|
|
|
1/21/2011
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.90
|
5.76
|
319,670
|
|
|
1/20/2011
|
+0.10 / +0.59%
|
17.60
|
17.70
|
17.00
|
17.10
|
17.10
|
5.83
|
504,750
|
|
|