|
Closing price on 4/4/2016
|
|
| Open |
11.40 |
| High |
11.90 |
| Low |
11.40 |
| Volume |
819,260 |
| Split-adjusted Price |
9.73 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2016
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.93
|
11.00
|
655,910
|
|
|
3/15/2016
|
+0.10 / +0.78%
|
12.80
|
13.50
|
12.60
|
13.00
|
12.94
|
11.00
|
1,292,350
|
|
|
3/14/2016
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.62
|
10.92
|
1,822,550
|
|
|
3/11/2016
|
+0.10 / +0.83%
|
12.00
|
12.30
|
11.90
|
12.10
|
12.14
|
10.24
|
582,050
|
|
|
3/10/2016
|
+0.20 / +1.69%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.09
|
10.16
|
633,780
|
|
|
3/9/2016
|
-0.30 / -2.48%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.91
|
9.99
|
424,040
|
|
|
3/8/2016
|
+0.10 / +0.83%
|
12.30
|
12.60
|
12.00
|
12.10
|
12.32
|
10.24
|
1,241,540
|
|
|
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
|
|
|