|
Closing price on 5/19/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.60 |
| Volume |
39,000 |
| Split-adjusted Price |
4.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
4.17
|
39,000
|
|
|
5/18/2011
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
4.30
|
17,230
|
|
|
5/17/2011
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.00
|
4.35
|
58,010
|
|
|
5/16/2011
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
4.39
|
28,530
|
|
|
5/13/2011
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
4.43
|
40,840
|
|
|
5/12/2011
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.56
|
27,100
|
|
|
5/11/2011
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
4.61
|
17,420
|
|
|
5/10/2011
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.65
|
14,440
|
|
|
5/9/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.69
|
7,160
|
|
|
5/6/2011
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.65
|
26,100
|
|
|
5/5/2011
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.61
|
51,410
|
|
|
5/4/2011
|
-0.30 / -2.65%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
4.78
|
38,560
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
4.91
|
57,750
|
|
|
4/28/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
4.91
|
13,840
|
|
|
4/27/2011
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.91
|
5,010
|
|
|
4/26/2011
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
4.95
|
74,940
|
|
|
4/25/2011
|
+0.40 / +3.57%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
5.04
|
31,110
|
|
|
4/22/2011
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.20
|
4.87
|
30,020
|
|
|
4/21/2011
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.91
|
49,780
|
|
|
4/20/2011
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.50
|
5.00
|
50,400
|
|
|
4/19/2011
|
-0.30 / -2.56%
|
11.50
|
11.90
|
11.40
|
11.40
|
11.40
|
4.95
|
81,020
|
|
|
4/18/2011
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.70
|
5.09
|
131,270
|
|
|
4/15/2011
|
-0.30 / -2.42%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
5.26
|
80,860
|
|
|
4/14/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.10
|
12.40
|
12.40
|
5.39
|
61,570
|
|
|
4/13/2011
|
-0.20 / -1.60%
|
12.20
|
12.40
|
12.20
|
12.30
|
12.30
|
5.35
|
74,770
|
|
|
4/8/2011
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
5.43
|
73,970
|
|
|
4/7/2011
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.20
|
12.60
|
12.60
|
5.48
|
91,840
|
|
|
4/6/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.80
|
5.30
|
72,670
|
|
|
4/5/2011
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
5.30
|
54,910
|
|
|
4/4/2011
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
5.30
|
94,540
|
|
|