|
Closing price on 6/13/2014
|
|
| Open |
19.40 |
| High |
20.00 |
| Low |
19.30 |
| Volume |
354,260 |
| Split-adjusted Price |
13.18 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2014
|
+0.20 / +1.05%
|
19.40
|
20.00
|
19.30
|
19.30
|
19.30
|
13.18
|
354,260
|
|
|
6/12/2014
|
+1.20 / +6.70%
|
17.90
|
19.10
|
17.90
|
19.10
|
19.10
|
13.05
|
1,764,800
|
|
|
6/11/2014
|
+0.50 / +2.87%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.90
|
12.23
|
108,240
|
|
|
6/10/2014
|
-0.40 / -2.25%
|
17.70
|
17.80
|
17.30
|
17.40
|
17.40
|
11.89
|
196,700
|
|
|
6/9/2014
|
-0.40 / -2.20%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
12.16
|
209,280
|
|
|
6/6/2014
|
+0.50 / +2.82%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.20
|
12.43
|
92,410
|
|
|
6/5/2014
|
+0.50 / +2.91%
|
17.40
|
17.90
|
17.30
|
17.70
|
17.70
|
12.09
|
84,090
|
|
|
6/4/2014
|
-0.70 / -3.91%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
11.75
|
127,940
|
|
|
6/3/2014
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
12.23
|
78,970
|
|
|
6/2/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
12.23
|
53,970
|
|
|
5/30/2014
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.00
|
12.30
|
394,710
|
|
|
5/29/2014
|
-0.90 / -4.74%
|
19.20
|
19.20
|
18.10
|
18.10
|
18.10
|
12.36
|
400,130
|
|
|
5/28/2014
|
-0.10 / -0.52%
|
19.10
|
19.30
|
18.90
|
19.00
|
19.00
|
12.98
|
221,970
|
|
|
5/27/2014
|
+0.70 / +3.80%
|
18.40
|
19.10
|
18.30
|
19.10
|
19.10
|
13.05
|
382,200
|
|
|
5/26/2014
|
+0.30 / +1.66%
|
18.00
|
18.40
|
17.60
|
18.40
|
18.40
|
12.57
|
332,650
|
|
|
5/23/2014
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.70
|
18.10
|
18.10
|
12.36
|
207,180
|
|
|
5/22/2014
|
-0.10 / -0.55%
|
18.20
|
18.80
|
18.10
|
18.10
|
18.10
|
12.36
|
534,240
|
|
|
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
|
|
|