|
Closing price on 5/21/2014
|
|
| Open |
17.20 |
| High |
18.30 |
| Low |
17.10 |
| Volume |
360,840 |
| Split-adjusted Price |
12.43 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.80 / +4.60%
|
17.20
|
18.30
|
17.10
|
18.20
|
18.20
|
12.43
|
360,840
|
|
|
5/20/2014
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.60
|
17.40
|
17.40
|
11.89
|
298,570
|
|
|
5/19/2014
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.20
|
16.60
|
16.60
|
11.34
|
140,580
|
|
|
5/16/2014
|
+0.90 / +5.63%
|
16.00
|
16.90
|
15.70
|
16.90
|
16.90
|
11.17
|
268,900
|
|
|
5/15/2014
|
+0.30 / +1.91%
|
15.70
|
16.30
|
15.10
|
16.00
|
16.00
|
10.57
|
476,140
|
|
|
5/14/2014
|
+1.00 / +6.80%
|
13.90
|
15.70
|
13.90
|
15.70
|
15.70
|
10.38
|
347,460
|
|
|
5/13/2014
|
-1.10 / -6.96%
|
15.00
|
15.80
|
14.70
|
14.70
|
14.70
|
9.71
|
728,490
|
|
|
5/12/2014
|
-1.10 / -6.51%
|
16.10
|
16.90
|
15.80
|
15.80
|
15.80
|
10.44
|
419,070
|
|
|
5/9/2014
|
-0.40 / -2.31%
|
16.40
|
17.50
|
16.40
|
16.90
|
16.90
|
11.17
|
293,650
|
|
|
5/8/2014
|
-1.20 / -6.49%
|
18.50
|
18.50
|
17.30
|
17.30
|
17.30
|
11.43
|
358,100
|
|
|
5/7/2014
|
-0.30 / -1.60%
|
19.30
|
19.30
|
18.00
|
18.50
|
18.50
|
12.23
|
118,740
|
|
|
5/6/2014
|
-0.70 / -3.59%
|
20.00
|
20.00
|
18.40
|
18.80
|
18.80
|
12.42
|
257,290
|
|
|
5/5/2014
|
-1.10 / -5.34%
|
20.60
|
20.60
|
19.50
|
19.50
|
19.50
|
12.89
|
84,590
|
|
|
4/29/2014
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.10
|
20.60
|
20.60
|
13.61
|
44,220
|
|
|
4/28/2014
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.50
|
20.50
|
20.50
|
13.55
|
125,080
|
|
|
4/25/2014
|
+0.40 / +1.96%
|
20.90
|
20.90
|
20.40
|
20.80
|
20.80
|
13.75
|
135,520
|
|
|
4/24/2014
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.90
|
20.40
|
20.40
|
13.48
|
80,060
|
|
|
4/23/2014
|
-0.50 / -2.44%
|
20.00
|
20.40
|
19.90
|
20.00
|
20.00
|
13.22
|
174,860
|
|
|
4/22/2014
|
+1.10 / +5.67%
|
19.40
|
20.50
|
19.10
|
20.50
|
20.50
|
13.55
|
210,420
|
|
|
4/21/2014
|
-0.70 / -3.48%
|
19.60
|
20.20
|
19.10
|
19.40
|
19.40
|
12.82
|
367,400
|
|
|
4/18/2014
|
-1.40 / -6.51%
|
21.20
|
21.40
|
20.10
|
20.10
|
20.10
|
13.28
|
475,050
|
|
|
4/17/2014
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.10
|
21.50
|
21.50
|
14.21
|
163,530
|
|
|
4/16/2014
|
-0.20 / -0.92%
|
22.00
|
22.00
|
20.70
|
21.50
|
21.50
|
14.21
|
366,190
|
|
|
4/15/2014
|
-0.80 / -3.56%
|
22.50
|
22.60
|
21.70
|
21.70
|
21.70
|
14.34
|
582,590
|
|
|
4/14/2014
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.10
|
22.50
|
22.50
|
14.87
|
135,580
|
|
|
4/11/2014
|
+0.50 / +2.25%
|
22.00
|
22.70
|
21.80
|
22.70
|
22.70
|
15.00
|
211,900
|
|
|
4/10/2014
|
-0.60 / -2.63%
|
22.80
|
23.00
|
22.10
|
22.20
|
22.20
|
14.67
|
365,250
|
|
|
4/8/2014
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.80
|
15.07
|
216,000
|
|
|
4/7/2014
|
+0.50 / +2.24%
|
22.60
|
22.90
|
22.40
|
22.80
|
22.80
|
15.07
|
269,760
|
|
|
4/4/2014
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
14.74
|
202,150
|
|
|