|
Closing price on 6/16/2010
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
177,150 |
| Split-adjusted Price |
7.07 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
-0.10 / -0.43%
|
23.40
|
23.50
|
22.90
|
22.90
|
22.90
|
7.07
|
177,150
|
|
|
6/15/2010
|
-0.50 / -2.13%
|
23.20
|
23.30
|
22.50
|
23.00
|
23.00
|
7.10
|
203,160
|
|
|
6/14/2010
|
+1.00 / +4.44%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
7.26
|
455,630
|
|
|
6/11/2010
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.00
|
22.50
|
22.50
|
6.95
|
294,660
|
|
|
6/10/2010
|
-1.00 / -4.44%
|
21.50
|
22.30
|
21.50
|
21.50
|
21.50
|
6.64
|
235,910
|
|
|
6/9/2010
|
-1.10 / -4.66%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.50
|
6.95
|
268,310
|
|
|
6/8/2010
|
-1.10 / -4.45%
|
23.50
|
23.70
|
23.50
|
23.60
|
23.60
|
7.29
|
123,920
|
|
|
6/7/2010
|
-1.30 / -5.00%
|
24.70
|
24.90
|
24.70
|
24.70
|
24.70
|
7.63
|
108,550
|
|
|
6/4/2010
|
-0.80 / -2.99%
|
26.80
|
26.80
|
25.60
|
26.00
|
26.00
|
8.03
|
136,280
|
|
|
6/3/2010
|
+1.20 / +4.69%
|
24.40
|
26.80
|
24.40
|
26.80
|
26.80
|
8.27
|
1,312,280
|
|
|
6/2/2010
|
+25.60 / +0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
7.90
|
61,040
|
|
|