|
Closing price on 6/24/2011
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
54,720 |
| Split-adjusted Price |
4.48 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.48
|
54,720
|
|
|
6/23/2011
|
-0.50 / -4.67%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
4.43
|
181,070
|
|
|
6/22/2011
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
4.65
|
40,230
|
|
|
6/21/2011
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
4.56
|
36,500
|
|
|
6/20/2011
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
4.35
|
27,560
|
|
|
6/17/2011
|
-0.40 / -3.74%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
4.48
|
23,300
|
|
|
6/16/2011
|
0.00 / 0.00%
|
10.20
|
10.80
|
10.20
|
10.70
|
10.70
|
4.65
|
29,960
|
|
|
6/15/2011
|
-0.50 / -4.46%
|
11.10
|
11.20
|
10.70
|
10.70
|
10.70
|
4.65
|
56,380
|
|
|
6/14/2011
|
-0.50 / -4.27%
|
11.30
|
11.90
|
11.20
|
11.20
|
11.20
|
4.87
|
87,970
|
|
|
6/13/2011
|
+0.40 / +3.54%
|
11.60
|
11.80
|
11.30
|
11.70
|
11.70
|
5.09
|
60,250
|
|
|
6/10/2011
|
+0.40 / +3.67%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
4.91
|
85,950
|
|
|
6/9/2011
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
4.74
|
13,210
|
|
|
6/8/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.70
|
4.65
|
33,500
|
|
|
6/7/2011
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.65
|
48,970
|
|
|
6/6/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.43
|
10,860
|
|
|
6/3/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
4.35
|
45,830
|
|
|
6/2/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.35
|
33,950
|
|
|
6/1/2011
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
4.17
|
105,250
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.20
|
4.00
|
45,680
|
|
|
5/30/2011
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.20
|
4.00
|
54,630
|
|
|
5/27/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.40
|
4.09
|
76,050
|
|
|
5/26/2011
|
+0.10 / +1.08%
|
9.30
|
9.60
|
8.90
|
9.40
|
9.40
|
4.09
|
95,330
|
|
|
5/25/2011
|
+0.40 / +4.49%
|
8.60
|
9.30
|
8.50
|
9.30
|
9.30
|
4.04
|
106,560
|
|
|
5/24/2011
|
-0.40 / -4.30%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.87
|
69,370
|
|
|
5/23/2011
|
-0.20 / -2.11%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
4.04
|
30,870
|
|
|
5/20/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.13
|
19,170
|
|
|
5/19/2011
|
-0.30 / -3.03%
|
9.80
|
9.90
|
9.60
|
9.60
|
9.60
|
4.17
|
39,000
|
|
|
5/18/2011
|
-0.10 / -1.00%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
4.30
|
17,230
|
|
|
5/17/2011
|
-0.10 / -0.99%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.00
|
4.35
|
58,010
|
|
|
5/16/2011
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.10
|
10.10
|
10.10
|
4.39
|
28,530
|
|
|