|
Closing price on 3/21/2014
|
|
| Open |
24.00 |
| High |
24.70 |
| Low |
23.80 |
| Volume |
667,530 |
| Split-adjusted Price |
16.26 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2014
|
+0.80 / +3.36%
|
24.00
|
24.70
|
23.80
|
24.60
|
24.60
|
16.26
|
667,530
|
|
|
3/20/2014
|
-0.50 / -2.06%
|
24.50
|
24.50
|
23.80
|
23.80
|
23.80
|
15.73
|
518,710
|
|
|
3/19/2014
|
+0.60 / +2.53%
|
24.00
|
24.40
|
23.60
|
24.30
|
24.30
|
16.06
|
708,900
|
|
|
3/18/2014
|
-0.30 / -1.25%
|
24.00
|
24.30
|
23.70
|
23.70
|
23.70
|
15.66
|
530,360
|
|
|
3/17/2014
|
+0.40 / +1.69%
|
23.70
|
24.30
|
23.50
|
24.00
|
24.00
|
15.86
|
559,370
|
|
|
3/14/2014
|
-0.70 / -2.88%
|
24.00
|
24.40
|
23.50
|
23.60
|
23.60
|
15.60
|
420,140
|
|
|
3/13/2014
|
+0.10 / +0.41%
|
24.20
|
24.30
|
23.90
|
24.30
|
24.30
|
16.06
|
294,410
|
|
|
3/12/2014
|
-0.30 / -1.22%
|
24.70
|
24.70
|
23.80
|
24.20
|
24.20
|
15.99
|
335,600
|
|
|
3/11/2014
|
+0.60 / +2.51%
|
23.90
|
25.00
|
23.60
|
24.50
|
24.50
|
16.19
|
1,095,080
|
|
|
3/10/2014
|
+0.40 / +1.70%
|
23.50
|
24.00
|
23.00
|
23.90
|
23.90
|
15.79
|
321,780
|
|
|
3/7/2014
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
23.50
|
23.50
|
15.53
|
445,620
|
|
|
3/6/2014
|
0.00 / 0.00%
|
23.60
|
24.10
|
23.30
|
23.50
|
23.50
|
15.53
|
459,810
|
|
|
3/5/2014
|
+1.50 / +6.82%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
15.53
|
670,440
|
|
|
3/4/2014
|
+0.90 / +4.27%
|
20.70
|
22.10
|
20.60
|
22.00
|
22.00
|
14.54
|
726,230
|
|
|
3/3/2014
|
-0.90 / -4.09%
|
21.50
|
22.20
|
21.10
|
21.10
|
21.10
|
13.94
|
933,790
|
|
|
2/28/2014
|
+1.00 / +4.76%
|
20.80
|
22.00
|
20.70
|
22.00
|
22.00
|
14.54
|
599,730
|
|
|
2/27/2014
|
+0.10 / +0.48%
|
20.90
|
22.00
|
20.80
|
21.00
|
21.00
|
13.88
|
1,098,920
|
|
|
2/26/2014
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
13.81
|
1,562,090
|
|
|
2/25/2014
|
+1.20 / +6.52%
|
18.40
|
19.60
|
18.30
|
19.60
|
19.60
|
12.95
|
1,306,230
|
|
|
2/24/2014
|
+0.20 / +1.10%
|
18.20
|
18.70
|
18.00
|
18.40
|
18.40
|
12.16
|
505,510
|
|
|
2/21/2014
|
+0.20 / +1.11%
|
17.70
|
18.40
|
17.60
|
18.20
|
18.20
|
12.03
|
234,620
|
|
|
2/20/2014
|
-1.20 / -6.25%
|
19.20
|
19.30
|
17.90
|
18.00
|
18.00
|
11.90
|
1,002,690
|
|
|
2/19/2014
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
19.20
|
19.20
|
12.69
|
942,850
|
|
|
2/18/2014
|
+0.40 / +2.13%
|
19.00
|
19.30
|
18.70
|
19.20
|
19.20
|
12.69
|
470,270
|
|
|
2/17/2014
|
+0.40 / +2.17%
|
18.30
|
19.20
|
18.30
|
18.80
|
18.80
|
12.42
|
480,560
|
|
|
2/14/2014
|
+0.40 / +2.22%
|
18.10
|
18.60
|
17.90
|
18.40
|
18.40
|
12.16
|
613,040
|
|
|
2/13/2014
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.70
|
18.00
|
18.00
|
11.90
|
649,820
|
|
|
2/12/2014
|
+0.30 / +1.69%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.10
|
11.96
|
285,050
|
|
|
2/11/2014
|
-0.30 / -1.66%
|
18.10
|
18.50
|
17.70
|
17.80
|
17.80
|
11.76
|
700,020
|
|
|
2/10/2014
|
+0.40 / +2.26%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.10
|
11.96
|
435,510
|
|
|