|
Closing price on 4/5/2017
|
|
| Open |
10.20 |
| High |
10.40 |
| Low |
10.20 |
| Volume |
146,590 |
| Split-adjusted Price |
8.87 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.05 / +0.49%
|
10.20
|
10.40
|
10.20
|
10.25
|
10.31
|
8.87
|
146,590
|
|
|
4/4/2017
|
-0.15 / -1.45%
|
10.30
|
10.35
|
10.15
|
10.20
|
10.22
|
8.83
|
331,710
|
|
|
4/3/2017
|
-0.15 / -1.43%
|
10.50
|
10.50
|
10.30
|
10.35
|
10.35
|
8.96
|
142,450
|
|
|
3/31/2017
|
+0.05 / +0.48%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.56
|
9.09
|
337,100
|
|
|
3/30/2017
|
+0.10 / +0.97%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.46
|
9.05
|
361,540
|
|
|
3/29/2017
|
+0.20 / +1.97%
|
10.40
|
10.40
|
10.25
|
10.35
|
10.37
|
8.96
|
352,920
|
|
|
3/28/2017
|
+0.10 / +1.00%
|
10.10
|
10.15
|
10.00
|
10.15
|
10.07
|
8.79
|
254,550
|
|
|
3/27/2017
|
-0.20 / -1.95%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.11
|
8.70
|
436,700
|
|
|
3/24/2017
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.23
|
8.87
|
336,590
|
|
|
3/23/2017
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.31
|
8.92
|
93,570
|
|
|
3/22/2017
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.25
|
10.30
|
10.37
|
8.92
|
343,660
|
|
|
3/21/2017
|
+0.10 / +0.97%
|
10.25
|
10.45
|
10.25
|
10.40
|
10.35
|
9.00
|
350,090
|
|
|
3/20/2017
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
8.92
|
175,930
|
|
|
3/17/2017
|
-0.10 / -0.96%
|
10.40
|
10.45
|
10.30
|
10.30
|
10.34
|
8.92
|
179,140
|
|
|
3/16/2017
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.35
|
10.40
|
10.39
|
9.00
|
166,500
|
|
|
3/15/2017
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.35
|
10.26
|
8.96
|
179,260
|
|
|
3/14/2017
|
-0.05 / -0.49%
|
10.20
|
10.50
|
10.20
|
10.25
|
10.35
|
8.87
|
237,990
|
|
|
3/13/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.22
|
8.92
|
264,370
|
|
|
3/10/2017
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
8.92
|
508,350
|
|
|
3/9/2017
|
-0.05 / -0.48%
|
10.40
|
10.55
|
10.30
|
10.45
|
10.41
|
9.05
|
916,750
|
|
|
3/8/2017
|
+0.15 / +1.45%
|
10.40
|
10.65
|
10.35
|
10.50
|
10.52
|
9.09
|
287,010
|
|
|
3/7/2017
|
-0.05 / -0.48%
|
10.50
|
10.50
|
10.35
|
10.35
|
10.39
|
8.96
|
393,770
|
|
|
3/6/2017
|
+0.05 / +0.48%
|
10.35
|
10.55
|
10.35
|
10.40
|
10.40
|
9.00
|
185,590
|
|
|
3/3/2017
|
0.00 / 0.00%
|
10.40
|
10.45
|
10.30
|
10.35
|
10.35
|
8.96
|
292,490
|
|
|
3/2/2017
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.30
|
10.35
|
10.38
|
8.96
|
199,510
|
|
|
3/1/2017
|
-0.20 / -1.89%
|
10.55
|
10.65
|
10.30
|
10.40
|
10.44
|
9.00
|
616,410
|
|
|
2/28/2017
|
-0.40 / -3.64%
|
10.90
|
11.20
|
10.50
|
10.60
|
10.73
|
9.17
|
536,110
|
|
|
2/27/2017
|
-0.20 / -1.79%
|
11.05
|
11.10
|
10.90
|
11.00
|
10.99
|
9.52
|
385,610
|
|
|
2/24/2017
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.15
|
11.20
|
11.24
|
9.69
|
377,180
|
|
|
2/23/2017
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.22
|
9.69
|
532,410
|
|
|