|
Closing price on 5/29/2015
|
|
| Open |
20.30 |
| High |
20.50 |
| Low |
20.00 |
| Volume |
457,650 |
| Split-adjusted Price |
14.27 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.20 / -0.98%
|
20.30
|
20.50
|
20.00
|
20.20
|
20.28
|
14.27
|
457,650
|
|
|
5/28/2015
|
+0.40 / +2.00%
|
19.90
|
20.70
|
19.90
|
20.40
|
20.31
|
14.42
|
620,120
|
|
|
5/27/2015
|
-0.30 / -1.48%
|
20.10
|
20.40
|
20.00
|
20.00
|
20.14
|
14.13
|
647,940
|
|
|
5/26/2015
|
-0.10 / -0.49%
|
20.60
|
20.90
|
20.30
|
20.30
|
20.56
|
14.35
|
526,100
|
|
|
5/25/2015
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.00
|
20.40
|
20.37
|
14.42
|
421,170
|
|
|
5/22/2015
|
+0.20 / +0.99%
|
20.50
|
20.90
|
20.00
|
20.40
|
20.61
|
14.42
|
873,430
|
|
|
5/21/2015
|
+0.70 / +3.59%
|
19.60
|
20.40
|
19.50
|
20.20
|
20.02
|
14.27
|
902,580
|
|
|
5/20/2015
|
+0.70 / +3.72%
|
18.50
|
20.00
|
18.50
|
19.50
|
19.26
|
13.78
|
576,460
|
|
|
5/19/2015
|
0.00 / 0.00%
|
18.60
|
19.00
|
18.60
|
18.80
|
18.83
|
13.29
|
424,750
|
|
|
5/18/2015
|
-0.30 / -1.57%
|
19.10
|
19.20
|
18.20
|
18.80
|
18.69
|
13.29
|
710,430
|
|
|
5/15/2015
|
-1.00 / -4.98%
|
20.10
|
20.20
|
19.10
|
19.10
|
19.71
|
13.50
|
505,810
|
|
|
5/14/2015
|
-0.30 / -1.47%
|
20.20
|
20.50
|
20.10
|
20.10
|
20.29
|
14.20
|
371,960
|
|
|
5/13/2015
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.10
|
20.40
|
20.43
|
14.42
|
488,950
|
|
|
5/12/2015
|
-0.50 / -2.40%
|
20.80
|
20.90
|
20.30
|
20.30
|
20.50
|
14.35
|
482,470
|
|
|
5/11/2015
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.60
|
20.80
|
20.81
|
14.70
|
237,090
|
|
|
5/8/2015
|
-0.40 / -1.89%
|
21.20
|
21.20
|
20.80
|
20.80
|
20.90
|
14.70
|
316,540
|
|
|
5/7/2015
|
+0.20 / +0.95%
|
20.70
|
21.30
|
20.70
|
21.20
|
21.09
|
14.98
|
281,660
|
|
|
5/6/2015
|
+0.40 / +1.94%
|
21.00
|
21.60
|
20.80
|
21.00
|
21.19
|
14.84
|
631,910
|
|
|
5/5/2015
|
0.00 / 0.00%
|
20.50
|
20.90
|
19.60
|
20.60
|
20.36
|
14.56
|
516,350
|
|
|
5/4/2015
|
-1.20 / -5.50%
|
22.00
|
22.30
|
20.40
|
20.60
|
21.20
|
14.56
|
1,000,620
|
|
|
4/27/2015
|
-0.50 / -2.24%
|
22.00
|
22.30
|
21.80
|
21.80
|
22.03
|
15.40
|
731,980
|
|
|
4/24/2015
|
+0.70 / +3.24%
|
21.90
|
22.60
|
21.70
|
22.30
|
22.22
|
15.76
|
1,243,620
|
|
|
4/23/2015
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.10
|
21.60
|
21.51
|
15.26
|
513,690
|
|
|
4/22/2015
|
-0.30 / -1.37%
|
21.70
|
22.10
|
21.60
|
21.60
|
21.78
|
15.26
|
541,540
|
|
|
4/21/2015
|
-0.40 / -1.79%
|
22.70
|
22.90
|
21.90
|
21.90
|
22.46
|
15.48
|
893,760
|
|
|
4/20/2015
|
+1.20 / +5.69%
|
21.40
|
22.30
|
21.40
|
22.30
|
21.77
|
15.76
|
1,369,130
|
|
|
4/17/2015
|
-0.60 / -2.76%
|
21.70
|
22.00
|
21.10
|
21.10
|
21.53
|
14.91
|
584,200
|
|
|
4/16/2015
|
+0.90 / +4.33%
|
21.70
|
22.20
|
21.50
|
21.70
|
21.91
|
15.33
|
1,474,610
|
|
|
4/15/2015
|
+1.30 / +6.67%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.49
|
14.70
|
1,288,430
|
|
|
4/14/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.40
|
19.50
|
19.63
|
13.78
|
377,820
|
|
|