|
Closing price on 3/7/2016
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
1,567,150 |
| Split-adjusted Price |
10.16 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2016
|
+0.60 / +5.26%
|
11.90
|
12.10
|
11.80
|
12.00
|
11.96
|
10.16
|
1,567,150
|
|
|
3/4/2016
|
-0.10 / -0.87%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.47
|
9.65
|
394,140
|
|
|
3/3/2016
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.40
|
11.50
|
11.59
|
9.73
|
488,660
|
|
|
3/2/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.45
|
9.73
|
522,520
|
|
|
3/1/2016
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.55
|
9.73
|
365,940
|
|
|
2/29/2016
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.49
|
9.73
|
300,790
|
|
|
2/26/2016
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.52
|
9.82
|
301,970
|
|
|
2/25/2016
|
-0.20 / -1.74%
|
11.70
|
11.90
|
11.30
|
11.30
|
11.61
|
9.57
|
297,210
|
|
|
2/24/2016
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.52
|
9.73
|
535,430
|
|
|
2/23/2016
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.80
|
11.99
|
9.99
|
904,670
|
|
|
2/22/2016
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.68
|
9.99
|
357,510
|
|
|
2/19/2016
|
0.00 / 0.00%
|
11.20
|
11.90
|
11.20
|
11.50
|
11.56
|
9.73
|
711,970
|
|
|
2/18/2016
|
+0.70 / +6.48%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.36
|
9.73
|
1,144,710
|
|
|
2/17/2016
|
-0.30 / -2.70%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.89
|
9.14
|
238,580
|
|
|
2/16/2016
|
+0.40 / +3.74%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.96
|
9.40
|
475,270
|
|
|
2/15/2016
|
-0.20 / -1.83%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.65
|
9.06
|
175,680
|
|
|
2/5/2016
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.81
|
9.23
|
150,190
|
|
|
2/4/2016
|
+0.40 / +3.81%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.79
|
9.23
|
185,110
|
|
|
2/3/2016
|
-0.10 / -0.94%
|
10.00
|
10.60
|
10.00
|
10.50
|
10.28
|
8.89
|
240,280
|
|
|
2/2/2016
|
-0.50 / -4.50%
|
10.70
|
11.00
|
10.50
|
10.60
|
10.68
|
8.97
|
437,770
|
|
|
2/1/2016
|
-0.30 / -2.63%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.34
|
9.40
|
640,220
|
|
|
1/29/2016
|
+0.70 / +6.54%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.18
|
9.65
|
1,391,860
|
|
|
1/28/2016
|
-0.10 / -0.93%
|
11.00
|
11.10
|
10.40
|
10.70
|
10.77
|
9.06
|
477,350
|
|
|
1/27/2016
|
+0.50 / +4.85%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.79
|
9.14
|
540,550
|
|
|
1/26/2016
|
+0.10 / +0.98%
|
10.20
|
10.80
|
10.00
|
10.30
|
10.36
|
8.72
|
1,015,780
|
|
|
1/25/2016
|
+0.60 / +6.25%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
8.63
|
161,850
|
|
|
1/22/2016
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.50
|
8.13
|
456,750
|
|
|
1/21/2016
|
-0.60 / -6.25%
|
9.40
|
9.90
|
9.00
|
9.00
|
9.25
|
7.62
|
325,610
|
|
|
1/20/2016
|
-0.40 / -4.00%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.80
|
8.13
|
202,100
|
|
|
1/19/2016
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.84
|
8.46
|
220,900
|
|
|