|
Closing price on 4/28/2016
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
365,680 |
| Split-adjusted Price |
11.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.36
|
11.17
|
365,680
|
|
|
4/27/2016
|
+0.20 / +1.52%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.52
|
11.34
|
626,430
|
|
|
4/26/2016
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.16
|
11.17
|
261,190
|
|
|
4/25/2016
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.27
|
11.17
|
790,610
|
|
|
4/22/2016
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.29
|
11.26
|
1,011,770
|
|
|
4/21/2016
|
+0.60 / +4.76%
|
12.90
|
13.30
|
12.90
|
13.20
|
13.08
|
11.17
|
617,780
|
|
|
4/20/2016
|
-0.20 / -1.56%
|
12.90
|
13.00
|
12.50
|
12.60
|
12.71
|
10.67
|
265,560
|
|
|
4/19/2016
|
-0.40 / -3.03%
|
12.80
|
12.90
|
12.60
|
12.80
|
12.74
|
10.83
|
772,440
|
|
|
4/15/2016
|
+0.20 / +1.54%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.17
|
11.17
|
597,710
|
|
|
4/14/2016
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.08
|
11.00
|
709,690
|
|
|
4/13/2016
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.00
|
13.10
|
13.29
|
11.09
|
680,350
|
|
|
4/12/2016
|
+0.30 / +2.34%
|
12.90
|
13.20
|
12.80
|
13.10
|
12.97
|
11.09
|
476,730
|
|
|
4/11/2016
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.89
|
10.83
|
726,660
|
|
|
4/8/2016
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.41
|
10.67
|
248,050
|
|
|
4/7/2016
|
+0.10 / +0.81%
|
12.80
|
12.90
|
12.40
|
12.40
|
12.65
|
10.50
|
481,840
|
|
|
4/6/2016
|
+0.80 / +6.96%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.12
|
10.41
|
533,960
|
|
|
4/5/2016
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.20
|
11.50
|
11.49
|
9.73
|
252,090
|
|
|
4/4/2016
|
-0.20 / -1.71%
|
11.40
|
11.90
|
11.40
|
11.50
|
11.58
|
9.73
|
819,260
|
|
|
4/1/2016
|
-0.50 / -4.10%
|
12.20
|
12.30
|
11.50
|
11.70
|
11.86
|
9.90
|
759,310
|
|
|
3/31/2016
|
-0.70 / -5.43%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.40
|
10.33
|
544,250
|
|
|
3/30/2016
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.78
|
10.92
|
331,170
|
|
|
3/29/2016
|
-0.50 / -3.76%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.92
|
10.83
|
350,040
|
|
|
3/28/2016
|
+0.50 / +3.91%
|
12.90
|
13.40
|
12.80
|
13.30
|
13.04
|
11.26
|
309,380
|
|
|
3/25/2016
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.66
|
10.83
|
452,100
|
|
|
3/24/2016
|
-0.70 / -5.22%
|
13.00
|
13.20
|
12.70
|
12.70
|
12.94
|
10.75
|
954,920
|
|
|
3/23/2016
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.10
|
13.40
|
13.27
|
11.34
|
257,810
|
|
|
3/22/2016
|
+0.10 / +0.76%
|
13.10
|
13.60
|
13.00
|
13.30
|
13.26
|
11.26
|
787,760
|
|
|
3/21/2016
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.36
|
11.17
|
649,880
|
|
|
3/18/2016
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.65
|
11.51
|
638,110
|
|
|
3/17/2016
|
+0.70 / +5.38%
|
13.50
|
13.90
|
13.40
|
13.70
|
13.75
|
11.60
|
1,799,150
|
|
|