|
Closing price on 4/29/2014
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.10 |
| Volume |
44,220 |
| Split-adjusted Price |
13.61 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2014
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.10
|
20.60
|
20.60
|
13.61
|
44,220
|
|
|
4/28/2014
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
13.55
|
125,080
|
|
|
4/25/2014
|
+0.40 / +1.96%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.80
|
13.75
|
135,520
|
|
|
4/24/2014
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.40
|
13.48
|
80,060
|
|
|
4/23/2014
|
-0.50 / -2.44%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.00
|
13.22
|
174,860
|
|
|
4/22/2014
|
+1.10 / +5.67%
|
19.40
|
20.50
|
19.10
|
20.50
|
20.50
|
13.55
|
210,420
|
|
|
4/21/2014
|
-0.70 / -3.48%
|
19.60
|
20.20
|
19.10
|
19.40
|
19.40
|
12.82
|
367,400
|
|
|
4/18/2014
|
-1.40 / -6.51%
|
21.20
|
21.40
|
20.10
|
20.10
|
20.10
|
13.28
|
475,050
|
|
|
4/17/2014
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.50
|
14.21
|
163,530
|
|
|
4/16/2014
|
-0.20 / -0.92%
|
22.00
|
22.00
|
20.70
|
21.50
|
21.50
|
14.21
|
366,190
|
|
|
4/15/2014
|
-0.80 / -3.56%
|
22.50
|
22.60
|
21.70
|
21.70
|
21.70
|
14.34
|
582,590
|
|
|
4/14/2014
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.50
|
14.87
|
135,580
|
|
|
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
|
|
|