|
Closing price on 3/20/2013
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
101,630 |
| Split-adjusted Price |
5.26 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.26
|
101,630
|
|
|
3/19/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.26
|
134,380
|
|
|
3/18/2013
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
5.26
|
191,520
|
|
|
3/15/2013
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
5.26
|
82,500
|
|
|
3/14/2013
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.80
|
9.00
|
9.00
|
5.26
|
83,370
|
|
|
3/13/2013
|
-0.40 / -4.30%
|
9.40
|
9.40
|
8.90
|
8.90
|
8.90
|
5.21
|
199,330
|
|
|
3/12/2013
|
-0.10 / -1.06%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
5.44
|
238,350
|
|
|
3/11/2013
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.00
|
9.40
|
9.40
|
5.50
|
327,140
|
|
|
3/8/2013
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
5.26
|
235,270
|
|
|
3/7/2013
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.70
|
8.90
|
8.90
|
5.21
|
216,510
|
|
|
3/6/2013
|
+0.40 / +4.60%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
5.32
|
181,730
|
|
|
3/5/2013
|
-0.60 / -6.45%
|
9.00
|
9.20
|
8.70
|
8.70
|
8.70
|
5.09
|
446,280
|
|
|
3/4/2013
|
-0.60 / -6.06%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
5.44
|
677,490
|
|
|
3/1/2013
|
-0.10 / -1.00%
|
10.00
|
10.10
|
9.70
|
9.90
|
9.90
|
5.79
|
435,670
|
|
|
2/28/2013
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.00
|
5.85
|
425,120
|
|
|
2/27/2013
|
+0.20 / +2.04%
|
10.00
|
10.10
|
9.50
|
10.00
|
10.00
|
5.85
|
809,700
|
|
|
2/26/2013
|
-0.10 / -1.01%
|
9.90
|
10.50
|
9.80
|
9.80
|
9.80
|
5.73
|
884,650
|
|
|
2/25/2013
|
+0.60 / +6.45%
|
9.50
|
9.90
|
9.30
|
9.90
|
9.90
|
5.79
|
697,350
|
|
|
2/22/2013
|
-0.60 / -6.06%
|
10.20
|
10.30
|
9.30
|
9.30
|
9.30
|
5.44
|
1,099,630
|
|
|
2/21/2013
|
-0.70 / -6.60%
|
10.70
|
10.70
|
9.90
|
9.90
|
9.90
|
5.79
|
448,170
|
|
|
2/20/2013
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.20
|
10.60
|
10.60
|
6.20
|
455,220
|
|
|
2/19/2013
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
6.14
|
1,988,990
|
|
|
2/18/2013
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.79
|
164,700
|
|
|
2/8/2013
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.44
|
682,750
|
|
|
2/7/2013
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.09
|
371,660
|
|
|
2/6/2013
|
+0.50 / +6.49%
|
7.70
|
8.20
|
7.70
|
8.20
|
8.20
|
4.80
|
363,490
|
|
|
2/5/2013
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
4.50
|
39,170
|
|
|
2/4/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
4.50
|
250,190
|
|
|
2/1/2013
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.70
|
4.50
|
38,520
|
|
|
1/31/2013
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
4.56
|
220,410
|
|
|