|
Closing price on 4/11/2014
|
|
| Open |
22.00 |
| High |
22.70 |
| Low |
21.80 |
| Volume |
211,900 |
| Split-adjusted Price |
15.00 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2014
|
+0.50 / +2.25%
|
22.00
|
22.70
|
21.80
|
22.70
|
22.70
|
15.00
|
211,900
|
|
|
4/10/2014
|
-0.60 / -2.63%
|
22.80
|
23.00
|
22.10
|
22.20
|
22.20
|
14.67
|
365,250
|
|
|
4/8/2014
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.80
|
15.07
|
216,000
|
|
|
4/7/2014
|
+0.50 / +2.24%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.80
|
15.07
|
269,760
|
|
|
4/4/2014
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
14.74
|
202,150
|
|
|
4/3/2014
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.40
|
22.60
|
22.60
|
14.94
|
316,840
|
|
|
4/2/2014
|
-0.20 / -0.88%
|
22.90
|
22.90
|
21.90
|
22.40
|
22.40
|
14.80
|
455,690
|
|
|
4/1/2014
|
-0.20 / -0.88%
|
23.00
|
23.00
|
21.50
|
22.60
|
22.60
|
14.94
|
460,080
|
|
|
3/31/2014
|
-0.50 / -2.15%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
15.07
|
411,840
|
|
|
3/28/2014
|
-0.50 / -2.10%
|
23.80
|
24.40
|
23.30
|
23.30
|
23.30
|
15.40
|
275,640
|
|
|
3/27/2014
|
0.00 / 0.00%
|
23.50
|
23.90
|
22.90
|
23.80
|
23.80
|
15.73
|
979,960
|
|
|
3/26/2014
|
-0.70 / -2.86%
|
24.90
|
24.90
|
23.40
|
23.80
|
23.80
|
15.73
|
744,500
|
|
|
3/25/2014
|
-0.80 / -3.16%
|
25.40
|
25.40
|
24.00
|
24.50
|
24.50
|
16.19
|
503,300
|
|
|
3/24/2014
|
+0.70 / +2.85%
|
25.00
|
25.50
|
25.00
|
25.30
|
25.30
|
16.72
|
712,990
|
|
|
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
|
|
|