|
Closing price on 3/18/2015
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
20.80 |
| Volume |
507,450 |
| Split-adjusted Price |
14.70 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2015
|
-0.40 / -1.89%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.80
|
14.70
|
507,450
|
|
|
3/17/2015
|
-0.10 / -0.47%
|
21.10
|
21.50
|
21.10
|
21.20
|
21.20
|
14.98
|
208,260
|
|
|
3/16/2015
|
-0.70 / -3.18%
|
21.80
|
21.90
|
21.30
|
21.30
|
21.30
|
15.05
|
635,480
|
|
|
3/13/2015
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.00
|
15.55
|
386,010
|
|
|
3/12/2015
|
-0.30 / -1.34%
|
22.60
|
23.00
|
22.10
|
22.10
|
22.10
|
15.62
|
413,300
|
|
|
3/11/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.40
|
15.83
|
910,670
|
|
|
3/10/2015
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.40
|
22.40
|
15.83
|
581,680
|
|
|
3/9/2015
|
-0.80 / -3.45%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.40
|
15.83
|
651,970
|
|
|
3/6/2015
|
+0.30 / +1.31%
|
23.00
|
23.50
|
22.80
|
23.20
|
23.20
|
16.39
|
717,900
|
|
|
3/5/2015
|
+1.30 / +6.02%
|
22.00
|
23.10
|
22.00
|
22.90
|
22.90
|
16.18
|
2,035,310
|
|
|
3/4/2015
|
+0.60 / +2.86%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.60
|
15.26
|
622,350
|
|
|
3/3/2015
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.80
|
21.00
|
21.00
|
14.84
|
408,320
|
|
|
3/2/2015
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.80
|
20.90
|
20.90
|
14.77
|
256,860
|
|
|
2/27/2015
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.20
|
21.40
|
21.40
|
15.12
|
410,660
|
|
|
2/26/2015
|
+1.30 / +6.44%
|
20.30
|
21.50
|
20.10
|
21.50
|
21.50
|
15.19
|
1,001,840
|
|
|
2/25/2015
|
-0.30 / -1.46%
|
20.70
|
20.70
|
20.20
|
20.20
|
20.20
|
14.27
|
428,110
|
|
|
2/24/2015
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.50
|
20.50
|
20.50
|
14.49
|
127,880
|
|
|
2/13/2015
|
+0.20 / +0.98%
|
20.60
|
20.90
|
20.60
|
20.60
|
20.60
|
14.56
|
305,330
|
|
|
2/12/2015
|
0.00 / 0.00%
|
20.20
|
20.70
|
20.20
|
20.40
|
20.40
|
14.42
|
285,450
|
|
|
2/11/2015
|
0.00 / 0.00%
|
20.30
|
20.40
|
19.90
|
20.40
|
20.40
|
14.42
|
581,360
|
|
|
2/10/2015
|
-0.10 / -0.49%
|
20.50
|
20.70
|
20.30
|
20.40
|
20.40
|
14.42
|
237,020
|
|
|
2/9/2015
|
-0.60 / -2.84%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.50
|
14.49
|
308,710
|
|
|
2/6/2015
|
+0.20 / +0.96%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.10
|
14.91
|
169,770
|
|
|
2/5/2015
|
-0.40 / -1.88%
|
21.10
|
21.20
|
20.80
|
20.90
|
20.90
|
14.77
|
451,520
|
|
|
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
|
|
|