|
Closing price on 3/13/2012
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
50,170 |
| Split-adjusted Price |
4.55 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2012
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.55
|
50,170
|
|
|
3/12/2012
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
4.45
|
182,960
|
|
|
3/9/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.70
|
9.10
|
9.10
|
4.55
|
167,400
|
|
|
3/8/2012
|
-0.40 / -4.21%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
4.55
|
185,080
|
|
|
3/7/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
4.75
|
133,420
|
|
|
3/6/2012
|
-0.10 / -1.03%
|
10.10
|
10.10
|
9.30
|
9.60
|
9.60
|
4.80
|
390,000
|
|
|
3/5/2012
|
+0.40 / +4.30%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
4.85
|
142,510
|
|
|
3/2/2012
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
4.65
|
216,770
|
|
|
3/1/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.55
|
105,520
|
|
|
2/29/2012
|
+0.10 / +1.12%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
4.50
|
92,440
|
|
|
2/28/2012
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
4.45
|
264,330
|
|
|
2/27/2012
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
4.65
|
181,390
|
|
|
2/24/2012
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
4.45
|
227,950
|
|
|
2/23/2012
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
9.10
|
4.55
|
298,390
|
|
|
2/22/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
4.45
|
140,950
|
|
|
2/21/2012
|
-0.20 / -2.30%
|
8.90
|
9.00
|
8.50
|
8.50
|
8.50
|
4.25
|
116,000
|
|
|
2/20/2012
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.35
|
130,760
|
|
|
2/17/2012
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
4.15
|
38,100
|
|
|
2/16/2012
|
-0.10 / -1.23%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.00
|
4.00
|
70,450
|
|
|
2/15/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
8.10
|
8.10
|
4.05
|
94,130
|
|
|
2/14/2012
|
+0.30 / +3.85%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
4.05
|
98,530
|
|
|
2/13/2012
|
-0.30 / -3.70%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
3.90
|
108,310
|
|
|
2/10/2012
|
-0.30 / -3.57%
|
8.60
|
8.60
|
8.00
|
8.10
|
8.10
|
4.05
|
240,740
|
|
|
2/9/2012
|
-0.30 / -3.45%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
4.20
|
148,970
|
|
|
2/8/2012
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
4.35
|
150,650
|
|
|
2/7/2012
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
4.20
|
65,960
|
|
|
2/6/2012
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.00
|
8.20
|
8.20
|
4.10
|
122,190
|
|
|
2/3/2012
|
-0.10 / -1.19%
|
8.70
|
8.80
|
8.20
|
8.30
|
8.30
|
4.15
|
223,070
|
|
|
2/2/2012
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
4.20
|
90,490
|
|
|
2/1/2012
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.00
|
4.00
|
87,440
|
|
|