|
|
Closing price on 3/5/2014
|
|
| Open |
22.50 |
| High |
23.50 |
| Low |
22.50 |
| Volume |
670,440 |
| Split-adjusted Price |
15.53 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2014
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.60
|
17.70
|
17.70
|
11.70
|
478,210
|
|
|
2/6/2014
|
+0.10 / +0.55%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.20
|
12.03
|
324,420
|
|
|
1/27/2014
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
11.96
|
319,680
|
|
|
1/24/2014
|
+0.20 / +1.11%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.20
|
12.03
|
436,240
|
|
|
1/23/2014
|
+1.10 / +6.51%
|
17.00
|
18.00
|
16.90
|
18.00
|
18.00
|
11.90
|
1,340,810
|
|
|
1/22/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.60
|
16.90
|
16.90
|
11.17
|
678,680
|
|
|
1/21/2014
|
+0.80 / +4.97%
|
16.20
|
17.00
|
16.00
|
16.90
|
16.90
|
11.17
|
603,090
|
|
|
1/20/2014
|
-0.30 / -1.83%
|
16.10
|
16.50
|
15.90
|
16.10
|
16.10
|
10.64
|
1,044,310
|
|
|
1/17/2014
|
-1.00 / -5.75%
|
17.00
|
17.40
|
16.40
|
16.40
|
16.40
|
10.84
|
1,749,170
|
|
|
1/16/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.40
|
11.50
|
381,470
|
|
|
1/15/2014
|
+0.40 / +2.37%
|
17.00
|
17.90
|
16.90
|
17.30
|
17.30
|
11.43
|
1,589,520
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
11.17
|
717,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|