|
|
Closing price on 7/10/2015
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.20 |
| Volume |
763,790 |
| Split-adjusted Price |
16.95 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2015
|
+0.70 / +3.04%
|
23.50
|
23.80
|
23.20
|
23.70
|
23.50
|
16.95
|
763,790
|
|
|
7/9/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.86
|
16.45
|
556,600
|
|
|
7/8/2015
|
-0.70 / -2.95%
|
23.60
|
23.70
|
22.90
|
23.00
|
23.18
|
16.45
|
834,760
|
|
|
7/7/2015
|
-0.30 / -1.25%
|
23.80
|
24.30
|
23.70
|
23.70
|
23.97
|
16.95
|
1,408,500
|
|
|
7/6/2015
|
+0.60 / +2.56%
|
23.40
|
24.10
|
23.40
|
24.00
|
23.80
|
17.17
|
1,082,560
|
|
|
7/3/2015
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.30
|
23.40
|
23.49
|
16.74
|
503,620
|
|
|
7/2/2015
|
+0.40 / +1.75%
|
22.80
|
23.40
|
22.70
|
23.30
|
23.06
|
16.67
|
407,910
|
|
|
7/1/2015
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.60
|
22.90
|
22.87
|
16.38
|
523,140
|
|
|
6/30/2015
|
-0.50 / -2.15%
|
23.20
|
23.40
|
22.80
|
22.80
|
23.09
|
16.31
|
687,080
|
|
|
6/29/2015
|
+0.40 / +1.75%
|
22.60
|
23.40
|
22.60
|
23.30
|
23.00
|
16.67
|
633,250
|
|
|
6/26/2015
|
-0.80 / -3.38%
|
23.60
|
23.70
|
22.90
|
22.90
|
23.44
|
16.38
|
1,436,800
|
|
|
6/25/2015
|
-0.60 / -2.47%
|
24.30
|
24.30
|
23.70
|
23.70
|
23.98
|
16.95
|
651,640
|
|
|
6/24/2015
|
+0.30 / +1.25%
|
24.50
|
24.60
|
24.10
|
24.30
|
24.36
|
17.38
|
976,520
|
|
|
6/23/2015
|
+0.40 / +1.69%
|
23.80
|
24.60
|
23.60
|
24.00
|
24.16
|
17.17
|
1,037,240
|
|
|
6/22/2015
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.20
|
23.60
|
23.37
|
16.88
|
497,780
|
|
|
6/19/2015
|
+0.10 / +0.43%
|
23.80
|
24.10
|
23.40
|
23.60
|
23.72
|
16.88
|
620,100
|
|
|
6/18/2015
|
+0.60 / +2.62%
|
23.20
|
23.50
|
23.00
|
23.50
|
23.31
|
16.81
|
588,880
|
|
|
6/17/2015
|
-0.40 / -1.72%
|
23.50
|
23.60
|
22.90
|
22.90
|
23.16
|
16.38
|
867,660
|
|
|
6/16/2015
|
-0.40 / -1.69%
|
23.80
|
24.10
|
23.30
|
23.30
|
23.69
|
16.67
|
1,025,630
|
|
|
6/15/2015
|
-0.90 / -3.66%
|
24.50
|
24.80
|
23.70
|
23.70
|
24.10
|
16.95
|
1,016,710
|
|
|
6/12/2015
|
+0.10 / +0.41%
|
24.70
|
25.00
|
24.20
|
24.60
|
24.52
|
17.38
|
1,760,030
|
|
|
6/11/2015
|
-0.20 / -0.81%
|
25.10
|
25.60
|
24.30
|
24.50
|
25.02
|
17.31
|
2,023,890
|
|
|
6/10/2015
|
+1.40 / +6.01%
|
23.60
|
24.70
|
23.20
|
24.70
|
23.76
|
17.45
|
1,779,250
|
|
|
6/9/2015
|
+0.80 / +3.56%
|
22.40
|
23.80
|
22.40
|
23.30
|
23.24
|
16.46
|
1,510,060
|
|
|
6/8/2015
|
+0.90 / +4.17%
|
22.50
|
23.10
|
22.20
|
22.50
|
22.73
|
15.90
|
2,364,020
|
|
|
6/5/2015
|
+0.60 / +2.86%
|
20.80
|
21.60
|
20.60
|
21.60
|
21.15
|
15.26
|
1,037,200
|
|
|
6/4/2015
|
-0.40 / -1.87%
|
21.50
|
21.50
|
20.90
|
21.00
|
21.13
|
14.84
|
483,490
|
|
|
6/3/2015
|
+0.80 / +3.88%
|
21.20
|
21.60
|
21.10
|
21.40
|
21.32
|
15.12
|
837,990
|
|
|
6/2/2015
|
+0.30 / +1.48%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.65
|
14.56
|
961,040
|
|
|
6/1/2015
|
+0.10 / +0.50%
|
20.80
|
20.80
|
20.20
|
20.30
|
20.48
|
14.35
|
462,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|