|
Closing price on 6/9/2016
|
|
| Open |
14.70 |
| High |
14.80 |
| Low |
14.50 |
| Volume |
1,177,120 |
| Split-adjusted Price |
12.72 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
+0.40 / +2.80%
|
14.70
|
14.80
|
14.50
|
14.70
|
14.61
|
12.72
|
1,177,120
|
|
|
6/8/2016
|
-0.10 / -0.69%
|
14.90
|
15.00
|
14.30
|
14.30
|
14.75
|
12.38
|
1,568,120
|
|
|
6/7/2016
|
+0.80 / +5.88%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.04
|
12.46
|
2,463,250
|
|
|
6/6/2016
|
-0.10 / -0.73%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.63
|
11.77
|
533,290
|
|
|
6/3/2016
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.78
|
11.86
|
702,900
|
|
|
6/2/2016
|
+0.20 / +1.48%
|
13.50
|
13.80
|
13.50
|
13.70
|
13.64
|
11.86
|
410,150
|
|
|
6/1/2016
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.65
|
11.69
|
624,730
|
|
|
5/31/2016
|
+0.50 / +3.76%
|
13.40
|
14.20
|
13.30
|
13.80
|
13.78
|
11.94
|
1,488,660
|
|
|
5/30/2016
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.37
|
11.51
|
336,460
|
|
|
5/27/2016
|
-0.20 / -1.49%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.26
|
11.43
|
412,970
|
|
|
5/26/2016
|
-0.20 / -1.47%
|
13.60
|
13.70
|
13.20
|
13.40
|
13.40
|
11.60
|
486,760
|
|
|
5/25/2016
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.77
|
11.51
|
885,110
|
|
|
5/24/2016
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.46
|
11.43
|
921,950
|
|
|
5/23/2016
|
-0.50 / -3.68%
|
13.60
|
13.60
|
13.10
|
13.10
|
13.28
|
11.09
|
442,460
|
|
|
5/20/2016
|
+0.10 / +0.74%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.72
|
11.51
|
849,290
|
|
|
5/19/2016
|
-0.10 / -0.74%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.49
|
11.43
|
917,590
|
|
|
5/18/2016
|
-0.10 / -0.73%
|
13.80
|
14.20
|
13.60
|
13.60
|
13.87
|
11.51
|
1,858,550
|
|
|
5/17/2016
|
+0.70 / +5.38%
|
13.40
|
13.80
|
13.40
|
13.70
|
13.60
|
11.60
|
1,998,330
|
|
|
5/16/2016
|
+0.20 / +1.56%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.01
|
11.00
|
1,094,680
|
|
|
5/13/2016
|
+0.20 / +1.59%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.80
|
10.83
|
669,770
|
|
|
5/12/2016
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.76
|
10.67
|
382,720
|
|
|
5/11/2016
|
+0.10 / +0.80%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.61
|
10.67
|
207,980
|
|
|
5/10/2016
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.52
|
10.58
|
380,760
|
|
|
5/9/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.71
|
10.75
|
275,490
|
|
|
5/6/2016
|
-0.40 / -3.08%
|
13.00
|
13.10
|
12.60
|
12.60
|
12.81
|
10.67
|
512,430
|
|
|
5/5/2016
|
+0.10 / +0.78%
|
12.90
|
13.10
|
12.90
|
13.00
|
13.04
|
11.00
|
329,490
|
|
|
5/4/2016
|
-0.30 / -2.27%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.86
|
10.92
|
398,280
|
|
|
4/29/2016
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.28
|
11.17
|
397,300
|
|
|
4/28/2016
|
-0.20 / -1.49%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.36
|
11.17
|
365,680
|
|
|
4/27/2016
|
+0.20 / +1.52%
|
13.40
|
13.80
|
13.30
|
13.40
|
13.52
|
11.34
|
626,430
|
|
|