|
Closing price on 3/28/2012
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.10 |
| Volume |
459,320 |
| Split-adjusted Price |
5.15 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-0.30 / -2.83%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
5.15
|
459,320
|
|
|
3/27/2012
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
5.30
|
237,260
|
|
|
3/26/2012
|
+0.30 / +2.78%
|
11.10
|
11.20
|
10.60
|
11.10
|
11.10
|
5.55
|
251,970
|
|
|
3/23/2012
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.80
|
5.40
|
656,870
|
|
|
3/22/2012
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.80
|
10.30
|
10.30
|
5.15
|
209,130
|
|
|
3/21/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
5.00
|
537,640
|
|
|
3/20/2012
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
4.80
|
69,990
|
|
|
3/19/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
4.65
|
52,740
|
|
|
3/16/2012
|
+0.20 / +2.15%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
4.75
|
458,500
|
|
|
3/15/2012
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
4.65
|
108,030
|
|
|
3/14/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
4.45
|
71,770
|
|
|
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
|
|
|