|
Closing price on 5/15/2012
|
|
| Open |
12.10 |
| High |
12.30 |
| Low |
11.70 |
| Volume |
500,790 |
| Split-adjusted Price |
6.01 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.60 / -4.88%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.70
|
6.01
|
500,790
|
|
|
5/14/2012
|
-0.60 / -4.65%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
6.32
|
616,900
|
|
|
5/11/2012
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.90
|
6.63
|
688,260
|
|
|
5/10/2012
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.00
|
6.68
|
1,090,870
|
|
|
5/9/2012
|
-0.50 / -3.68%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.10
|
6.73
|
775,730
|
|
|
5/8/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.60
|
6.98
|
1,286,080
|
|
|
5/7/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
6.68
|
754,540
|
|
|
5/4/2012
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
6.37
|
845,200
|
|
|
5/3/2012
|
-0.30 / -2.46%
|
12.00
|
12.30
|
11.60
|
11.90
|
11.90
|
6.11
|
598,120
|
|
|
5/2/2012
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
6.27
|
1,604,910
|
|
|
4/27/2012
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.80
|
6.06
|
382,890
|
|
|
4/26/2012
|
-0.40 / -3.36%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
5.91
|
224,260
|
|
|
4/25/2012
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
6.11
|
338,890
|
|
|
4/24/2012
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.00
|
11.70
|
11.70
|
5.85
|
602,490
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
5.65
|
229,750
|
|
|
4/20/2012
|
+0.10 / +0.89%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.30
|
5.65
|
353,440
|
|
|
4/19/2012
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.20
|
11.20
|
11.20
|
5.60
|
656,830
|
|
|
4/18/2012
|
-0.40 / -3.31%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
5.85
|
640,700
|
|
|
4/17/2012
|
-0.20 / -1.63%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
6.05
|
513,780
|
|
|
4/16/2012
|
+0.20 / +1.65%
|
12.30
|
12.60
|
11.70
|
12.30
|
12.30
|
6.15
|
501,440
|
|
|
4/13/2012
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.40
|
12.10
|
12.10
|
6.05
|
1,004,220
|
|
|
4/12/2012
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
5.85
|
697,060
|
|
|
4/11/2012
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
5.60
|
710,580
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
5.35
|
511,590
|
|
|
4/9/2012
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
5.35
|
450,230
|
|
|
4/6/2012
|
+0.20 / +2.00%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.20
|
5.10
|
267,530
|
|
|
4/5/2012
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.70
|
10.00
|
10.00
|
5.00
|
189,260
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
4.95
|
83,180
|
|
|
4/3/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.95
|
138,620
|
|
|
3/30/2012
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
4.75
|
163,970
|
|
|