|
Closing price on 6/9/2011
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.60 |
| Volume |
13,210 |
| Split-adjusted Price |
4.74 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2011
|
-0.30 / -2.86%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.20
|
4.43
|
40,840
|
|
|
5/12/2011
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
4.56
|
27,100
|
|
|
5/11/2011
|
-0.10 / -0.93%
|
10.70
|
10.80
|
10.60
|
10.60
|
10.60
|
4.61
|
17,420
|
|
|
5/10/2011
|
-0.10 / -0.93%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.70
|
4.65
|
14,440
|
|
|
5/9/2011
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.80
|
4.69
|
7,160
|
|
|
5/6/2011
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.65
|
26,100
|
|
|
5/5/2011
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
4.61
|
51,410
|
|
|
5/4/2011
|
-0.30 / -2.65%
|
11.10
|
11.30
|
11.00
|
11.00
|
11.00
|
4.78
|
38,560
|
|
|
4/29/2011
|
0.00 / 0.00%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
4.91
|
57,750
|
|
|
4/28/2011
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
4.91
|
13,840
|
|
|
4/27/2011
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.91
|
5,010
|
|
|