|
Closing price on 5/16/2018
|
|
| Open |
6.60 |
| High |
6.94 |
| Low |
6.50 |
| Volume |
318,010 |
| Split-adjusted Price |
6.80 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2018
|
+0.31 / +4.78%
|
6.60
|
6.94
|
6.50
|
6.80
|
6.81
|
6.80
|
318,010
|
|
|
5/15/2018
|
+0.12 / +1.88%
|
6.43
|
6.60
|
6.26
|
6.49
|
6.45
|
6.49
|
136,140
|
|
|
5/14/2018
|
+0.07 / +1.11%
|
6.39
|
6.39
|
6.25
|
6.37
|
6.36
|
6.37
|
2,200
|
|
|
5/11/2018
|
-0.05 / -0.79%
|
6.26
|
6.45
|
6.20
|
6.30
|
6.23
|
6.30
|
59,740
|
|
|
5/10/2018
|
0.00 / 0.00%
|
6.40
|
6.58
|
6.35
|
6.35
|
6.45
|
6.35
|
107,840
|
|
|
5/9/2018
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.35
|
6.29
|
6.35
|
40,060
|
|
|
5/8/2018
|
0.00 / 0.00%
|
6.35
|
6.40
|
6.26
|
6.35
|
6.32
|
6.35
|
44,280
|
|
|
5/7/2018
|
+0.23 / +3.76%
|
6.30
|
6.39
|
6.12
|
6.35
|
6.30
|
6.35
|
84,640
|
|
|
5/4/2018
|
-0.07 / -1.13%
|
6.19
|
6.30
|
6.11
|
6.12
|
6.18
|
6.12
|
215,330
|
|
|
5/3/2018
|
+0.06 / +0.98%
|
6.03
|
6.30
|
6.02
|
6.19
|
6.05
|
6.19
|
82,620
|
|
|
5/2/2018
|
-0.30 / -4.67%
|
6.20
|
6.23
|
6.10
|
6.13
|
6.17
|
6.13
|
176,520
|
|
|
4/27/2018
|
-0.22 / -3.31%
|
6.65
|
6.65
|
6.21
|
6.43
|
6.51
|
6.43
|
306,880
|
|
|
4/26/2018
|
-0.15 / -2.21%
|
7.00
|
7.00
|
6.65
|
6.65
|
6.84
|
6.65
|
246,310
|
|
|
4/24/2018
|
-0.04 / -0.58%
|
7.00
|
7.00
|
6.75
|
6.80
|
6.79
|
6.80
|
66,450
|
|
|
4/23/2018
|
-0.21 / -2.98%
|
7.10
|
7.10
|
6.80
|
6.84
|
6.85
|
6.84
|
124,600
|
|
|
4/20/2018
|
-0.05 / -0.70%
|
7.10
|
7.10
|
6.97
|
7.05
|
7.00
|
7.05
|
104,540
|
|
|
4/19/2018
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.01
|
7.10
|
7.07
|
7.10
|
130,090
|
|
|
4/18/2018
|
-0.03 / -0.42%
|
7.10
|
7.18
|
7.09
|
7.10
|
7.12
|
7.10
|
56,740
|
|
|
4/17/2018
|
-0.06 / -0.83%
|
7.20
|
7.20
|
7.13
|
7.13
|
7.18
|
7.13
|
58,660
|
|
|
4/16/2018
|
+0.09 / +1.27%
|
7.10
|
7.20
|
7.09
|
7.19
|
7.12
|
7.19
|
57,730
|
|
|
4/13/2018
|
-0.10 / -1.39%
|
7.30
|
7.30
|
7.05
|
7.10
|
7.12
|
7.10
|
33,270
|
|
|
4/12/2018
|
+0.10 / +1.41%
|
7.24
|
7.30
|
7.03
|
7.20
|
7.19
|
7.20
|
106,620
|
|
|
4/11/2018
|
-0.02 / -0.28%
|
7.12
|
7.37
|
7.05
|
7.10
|
7.12
|
7.10
|
184,600
|
|
|
4/10/2018
|
+0.01 / +0.14%
|
7.10
|
7.20
|
7.07
|
7.12
|
7.11
|
7.12
|
163,770
|
|
|
4/9/2018
|
-0.21 / -2.87%
|
7.32
|
7.32
|
7.10
|
7.11
|
7.19
|
7.11
|
287,420
|
|
|
4/6/2018
|
-0.36 / -4.69%
|
7.50
|
7.68
|
7.32
|
7.32
|
7.46
|
7.32
|
176,630
|
|
|
4/5/2018
|
+0.03 / +0.39%
|
7.50
|
7.70
|
7.44
|
7.68
|
7.56
|
7.68
|
81,920
|
|
|
4/4/2018
|
0.00 / 0.00%
|
8.10
|
8.15
|
7.65
|
7.65
|
7.92
|
7.65
|
361,260
|
|
|
4/3/2018
|
+0.50 / +6.99%
|
7.15
|
7.65
|
6.95
|
7.65
|
7.36
|
7.65
|
760,200
|
|
|
4/2/2018
|
-0.05 / -0.69%
|
7.40
|
7.40
|
7.10
|
7.15
|
7.18
|
7.15
|
149,690
|
|
|