|
|
Closing price on 6/11/2015
|
|
| Open |
25.10 |
| High |
25.60 |
| Low |
24.30 |
| Volume |
2,023,890 |
| Split-adjusted Price |
17.31 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2015
|
-0.20 / -0.81%
|
25.10
|
25.60
|
24.30
|
24.50
|
25.02
|
17.31
|
2,023,890
|
|
|
6/10/2015
|
+1.40 / +6.01%
|
23.60
|
24.70
|
23.20
|
24.70
|
23.76
|
17.45
|
1,779,250
|
|
|
6/9/2015
|
+0.80 / +3.56%
|
22.40
|
23.80
|
22.40
|
23.30
|
23.24
|
16.46
|
1,510,060
|
|
|
6/8/2015
|
+0.90 / +4.17%
|
22.50
|
23.10
|
22.20
|
22.50
|
22.73
|
15.90
|
2,364,020
|
|
|
6/5/2015
|
+0.60 / +2.86%
|
20.80
|
21.60
|
20.60
|
21.60
|
21.15
|
15.26
|
1,037,200
|
|
|
6/4/2015
|
-0.40 / -1.87%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.13
|
14.84
|
483,490
|
|
|
6/3/2015
|
+0.80 / +3.88%
|
21.20
|
21.60
|
21.10
|
21.40
|
21.32
|
15.12
|
837,990
|
|
|
6/2/2015
|
+0.30 / +1.48%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.65
|
14.56
|
961,040
|
|
|
6/1/2015
|
+0.10 / +0.50%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.48
|
14.35
|
462,580
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|