|
Closing price on 5/31/2018
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.50 |
| Volume |
103,530 |
| Split-adjusted Price |
5.55 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.05 / +0.91%
|
5.50
|
5.60
|
5.50
|
5.55
|
5.55
|
5.55
|
103,530
|
|
|
5/30/2018
|
-0.09 / -1.61%
|
5.26
|
5.68
|
5.26
|
5.50
|
5.40
|
5.50
|
142,840
|
|
|
5/29/2018
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.30
|
5.59
|
5.52
|
5.59
|
89,670
|
|
|
5/28/2018
|
-0.41 / -6.95%
|
5.90
|
6.00
|
5.49
|
5.49
|
5.56
|
5.49
|
177,420
|
|
|
5/25/2018
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
6.01
|
5.90
|
122,810
|
|
|
5/24/2018
|
+0.03 / +0.49%
|
6.07
|
6.20
|
6.04
|
6.10
|
6.09
|
6.10
|
84,630
|
|
|
5/23/2018
|
0.00 / 0.00%
|
6.15
|
6.15
|
6.05
|
6.07
|
6.08
|
6.07
|
170,470
|
|
|
5/22/2018
|
-0.45 / -6.90%
|
6.70
|
6.70
|
6.07
|
6.07
|
6.19
|
6.07
|
326,310
|
|
|
5/21/2018
|
-0.27 / -3.98%
|
6.78
|
6.79
|
6.45
|
6.52
|
6.48
|
6.52
|
28,380
|
|
|
5/18/2018
|
-0.01 / -0.15%
|
6.90
|
6.90
|
6.70
|
6.79
|
6.77
|
6.79
|
92,720
|
|
|
5/17/2018
|
0.00 / 0.00%
|
6.90
|
6.93
|
6.68
|
6.80
|
6.81
|
6.80
|
135,900
|
|
|
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
|
|
|