|
Closing price on 5/10/2017
|
|
| Open |
9.99 |
| High |
10.00 |
| Low |
9.87 |
| Volume |
207,460 |
| Split-adjusted Price |
8.58 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
-0.08 / -0.80%
|
9.99
|
10.00
|
9.87
|
9.91
|
9.96
|
8.58
|
207,460
|
|
|
5/9/2017
|
+0.17 / +1.73%
|
9.98
|
10.00
|
9.82
|
9.99
|
9.87
|
8.65
|
274,510
|
|
|
5/8/2017
|
-0.13 / -1.31%
|
9.98
|
10.00
|
9.82
|
9.82
|
9.91
|
8.50
|
78,730
|
|
|
5/5/2017
|
+0.13 / +1.32%
|
9.82
|
9.97
|
9.82
|
9.95
|
9.89
|
8.61
|
141,750
|
|
|
5/4/2017
|
-0.08 / -0.81%
|
9.86
|
9.90
|
9.81
|
9.82
|
9.85
|
8.50
|
116,240
|
|
|
5/3/2017
|
-0.02 / -0.20%
|
9.97
|
10.10
|
9.90
|
9.90
|
9.94
|
8.57
|
161,110
|
|
|
4/28/2017
|
-0.28 / -2.75%
|
10.00
|
10.20
|
9.92
|
9.92
|
10.01
|
8.59
|
155,670
|
|
|
4/27/2017
|
+0.21 / +2.10%
|
10.00
|
10.20
|
9.99
|
10.20
|
10.07
|
8.83
|
119,850
|
|
|
4/26/2017
|
+0.07 / +0.71%
|
9.99
|
10.20
|
9.98
|
9.99
|
10.06
|
8.65
|
203,270
|
|
|
4/25/2017
|
+0.02 / +0.20%
|
9.90
|
10.00
|
9.84
|
9.92
|
9.96
|
8.59
|
134,000
|
|
|
4/24/2017
|
-0.02 / -0.20%
|
9.92
|
9.93
|
9.80
|
9.90
|
9.87
|
8.57
|
171,790
|
|
|
4/21/2017
|
-0.08 / -0.80%
|
9.98
|
10.05
|
9.90
|
9.92
|
9.95
|
8.59
|
93,470
|
|
|
4/20/2017
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.96
|
10.00
|
10.02
|
8.66
|
57,800
|
|
|
4/19/2017
|
+0.19 / +1.92%
|
9.91
|
10.10
|
9.91
|
10.10
|
9.97
|
8.74
|
168,050
|
|
|
4/18/2017
|
+0.01 / +0.10%
|
10.00
|
10.00
|
9.89
|
9.91
|
9.91
|
8.58
|
142,720
|
|
|
4/17/2017
|
-0.25 / -2.46%
|
10.15
|
10.25
|
9.90
|
9.90
|
10.00
|
8.57
|
590,140
|
|
|
4/14/2017
|
-0.15 / -1.46%
|
10.30
|
10.35
|
10.10
|
10.15
|
10.18
|
8.79
|
292,930
|
|
|
4/13/2017
|
-0.05 / -0.48%
|
10.35
|
10.35
|
10.25
|
10.30
|
10.28
|
8.92
|
111,760
|
|
|
4/12/2017
|
+0.05 / +0.49%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.30
|
8.96
|
150,360
|
|
|
4/11/2017
|
+0.05 / +0.49%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.38
|
8.92
|
113,320
|
|
|
4/10/2017
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.32
|
8.87
|
205,520
|
|
|
4/7/2017
|
+0.15 / +1.46%
|
10.40
|
10.40
|
10.25
|
10.40
|
10.35
|
9.00
|
227,620
|
|
|
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
|
|
|