|
Closing price on 6/6/2012
|
|
| Open |
11.10 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
88,120 |
| Split-adjusted Price |
5.80 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2012
|
+0.20 / +1.80%
|
11.10
|
11.40
|
11.00
|
11.30
|
11.30
|
5.80
|
88,120
|
|
|
6/5/2012
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
5.70
|
175,820
|
|
|
6/4/2012
|
-0.40 / -3.57%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
5.55
|
194,970
|
|
|
6/1/2012
|
-0.20 / -1.75%
|
11.60
|
11.60
|
11.10
|
11.20
|
11.20
|
5.75
|
66,560
|
|
|
5/31/2012
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
5.85
|
145,170
|
|
|
5/30/2012
|
+0.10 / +0.87%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
5.96
|
35,360
|
|
|
5/29/2012
|
-0.30 / -2.54%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
5.91
|
116,940
|
|
|
5/28/2012
|
+0.20 / +1.72%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.80
|
6.06
|
117,630
|
|
|
5/25/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
5.96
|
127,620
|
|
|
5/24/2012
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.00
|
11.10
|
11.10
|
5.70
|
237,480
|
|
|
5/23/2012
|
-0.60 / -4.96%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
5.91
|
193,210
|
|
|
5/22/2012
|
+0.40 / +3.42%
|
11.80
|
12.20
|
11.70
|
12.10
|
12.10
|
6.21
|
297,800
|
|
|
5/21/2012
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.40
|
11.70
|
11.70
|
6.01
|
139,920
|
|
|
5/18/2012
|
-0.30 / -2.61%
|
11.40
|
11.50
|
11.00
|
11.20
|
11.20
|
5.75
|
304,310
|
|
|
5/17/2012
|
-0.10 / -0.86%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
5.91
|
295,500
|
|
|
5/16/2012
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.30
|
11.60
|
11.60
|
5.96
|
399,670
|
|
|
5/15/2012
|
-0.60 / -4.88%
|
12.10
|
12.30
|
11.70
|
11.70
|
11.70
|
6.01
|
500,790
|
|
|
5/14/2012
|
-0.60 / -4.65%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
6.32
|
616,900
|
|
|
5/11/2012
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.70
|
12.90
|
12.90
|
6.63
|
688,260
|
|
|
5/10/2012
|
-0.10 / -0.76%
|
13.50
|
13.50
|
12.70
|
13.00
|
13.00
|
6.68
|
1,090,870
|
|
|
5/9/2012
|
-0.50 / -3.68%
|
13.30
|
13.60
|
13.10
|
13.10
|
13.10
|
6.73
|
775,730
|
|
|
5/8/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.10
|
13.60
|
13.60
|
6.98
|
1,286,080
|
|
|
5/7/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.90
|
13.00
|
13.00
|
6.68
|
754,540
|
|
|
5/4/2012
|
+0.50 / +4.20%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
6.37
|
845,200
|
|
|
5/3/2012
|
-0.30 / -2.46%
|
12.00
|
12.30
|
11.60
|
11.90
|
11.90
|
6.11
|
598,120
|
|
|
5/2/2012
|
+0.40 / +3.39%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
6.27
|
1,604,910
|
|
|
4/27/2012
|
+0.30 / +2.61%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.80
|
6.06
|
382,890
|
|
|
4/26/2012
|
-0.40 / -3.36%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.50
|
5.91
|
224,260
|
|
|
4/25/2012
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.90
|
6.11
|
338,890
|
|
|
4/24/2012
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.00
|
11.70
|
11.70
|
5.85
|
602,490
|
|
|