|
Closing price on 6/29/2017
|
|
| Open |
9.88 |
| High |
9.94 |
| Low |
9.85 |
| Volume |
225,980 |
| Split-adjusted Price |
8.60 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2017
|
+0.12 / +1.22%
|
9.88
|
9.94
|
9.85
|
9.94
|
9.88
|
8.60
|
225,980
|
|
|
6/28/2017
|
+0.01 / +0.10%
|
9.87
|
9.87
|
9.80
|
9.82
|
9.83
|
8.50
|
100,770
|
|
|
6/27/2017
|
-0.07 / -0.71%
|
9.89
|
9.89
|
9.81
|
9.81
|
9.85
|
8.49
|
108,460
|
|
|
6/26/2017
|
+0.10 / +1.02%
|
9.80
|
9.88
|
9.80
|
9.88
|
9.83
|
8.55
|
251,840
|
|
|
6/23/2017
|
-0.01 / -0.10%
|
9.78
|
9.88
|
9.74
|
9.78
|
9.78
|
8.47
|
277,740
|
|
|
6/22/2017
|
-0.10 / -1.01%
|
9.79
|
9.88
|
9.78
|
9.79
|
9.81
|
8.47
|
109,890
|
|
|
6/21/2017
|
+0.10 / +1.02%
|
9.76
|
9.89
|
9.74
|
9.89
|
9.78
|
8.56
|
251,800
|
|
|
6/20/2017
|
-0.07 / -0.71%
|
9.83
|
9.85
|
9.75
|
9.79
|
9.79
|
8.47
|
250,550
|
|
|
6/19/2017
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.80
|
9.86
|
9.86
|
8.53
|
203,070
|
|
|
6/16/2017
|
-0.10 / -1.00%
|
9.90
|
9.94
|
9.86
|
9.86
|
9.89
|
8.53
|
108,640
|
|
|
6/15/2017
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.86
|
9.96
|
9.93
|
8.62
|
219,290
|
|
|
6/14/2017
|
+0.08 / +0.81%
|
9.90
|
10.00
|
9.90
|
9.98
|
9.96
|
8.64
|
189,800
|
|
|
6/13/2017
|
+0.01 / +0.10%
|
9.90
|
9.98
|
9.85
|
9.90
|
9.89
|
8.57
|
117,820
|
|
|
6/12/2017
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.88
|
9.89
|
9.90
|
8.56
|
107,180
|
|
|
6/9/2017
|
+0.04 / +0.40%
|
9.99
|
10.00
|
9.90
|
9.94
|
9.93
|
8.60
|
45,820
|
|
|
6/8/2017
|
-0.10 / -1.00%
|
9.94
|
9.94
|
9.86
|
9.90
|
9.90
|
8.57
|
243,600
|
|
|
6/7/2017
|
+0.01 / +0.10%
|
10.05
|
10.05
|
9.97
|
10.00
|
10.00
|
8.66
|
216,820
|
|
|
6/6/2017
|
-0.06 / -0.60%
|
10.00
|
10.05
|
9.99
|
9.99
|
10.01
|
8.65
|
209,830
|
|
|
6/5/2017
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.05
|
10.03
|
8.70
|
223,860
|
|
|
6/2/2017
|
-0.10 / -0.99%
|
10.15
|
10.15
|
10.00
|
10.05
|
10.05
|
8.70
|
125,830
|
|
|
6/1/2017
|
-0.05 / -0.49%
|
10.10
|
10.20
|
10.10
|
10.15
|
10.13
|
8.79
|
144,840
|
|
|
5/31/2017
|
0.00 / 0.00%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.14
|
8.83
|
153,690
|
|
|
5/30/2017
|
+0.10 / +0.99%
|
10.10
|
10.35
|
10.10
|
10.20
|
10.21
|
8.83
|
276,090
|
|
|
5/29/2017
|
-0.10 / -0.98%
|
10.20
|
10.35
|
10.05
|
10.10
|
10.15
|
8.74
|
381,230
|
|
|
5/26/2017
|
-0.30 / -2.86%
|
10.35
|
10.40
|
10.20
|
10.20
|
10.25
|
8.83
|
270,700
|
|
|
5/25/2017
|
+0.15 / +1.45%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.57
|
9.09
|
573,170
|
|
|
5/24/2017
|
+0.25 / +2.48%
|
10.10
|
10.35
|
10.10
|
10.35
|
10.16
|
8.96
|
267,130
|
|
|
5/23/2017
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.04
|
8.74
|
195,670
|
|
|
5/22/2017
|
+0.29 / +2.93%
|
10.10
|
10.55
|
10.10
|
10.20
|
10.30
|
8.83
|
595,510
|
|
|
5/19/2017
|
-0.06 / -0.60%
|
9.94
|
10.00
|
9.90
|
9.91
|
9.93
|
8.58
|
334,910
|
|
|