|
Closing price on 7/15/2014
|
|
| Open |
21.70 |
| High |
22.80 |
| Low |
21.70 |
| Volume |
1,759,550 |
| Split-adjusted Price |
15.44 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2014
|
+1.00 / +4.63%
|
21.70
|
22.80
|
21.70
|
22.60
|
22.60
|
15.44
|
1,759,550
|
|
|
7/14/2014
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.60
|
14.75
|
407,330
|
|
|
7/11/2014
|
+0.60 / +2.88%
|
21.00
|
21.50
|
20.70
|
21.40
|
21.40
|
14.62
|
452,850
|
|
|
7/10/2014
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.70
|
20.80
|
20.80
|
14.21
|
604,620
|
|
|
7/9/2014
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.40
|
14.62
|
541,040
|
|
|
7/8/2014
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.20
|
21.50
|
21.50
|
14.69
|
486,590
|
|
|
7/7/2014
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.40
|
21.60
|
21.60
|
14.75
|
520,240
|
|
|
7/4/2014
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.70
|
22.00
|
22.00
|
15.03
|
1,419,210
|
|
|
7/3/2014
|
+0.80 / +3.74%
|
21.40
|
22.30
|
21.40
|
22.20
|
22.20
|
15.16
|
879,740
|
|
|
7/2/2014
|
+0.20 / +0.94%
|
21.40
|
21.50
|
21.20
|
21.40
|
21.40
|
14.62
|
670,400
|
|
|
7/1/2014
|
-0.10 / -0.47%
|
21.30
|
21.60
|
21.10
|
21.20
|
21.20
|
14.48
|
886,930
|
|
|
6/30/2014
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.10
|
21.30
|
21.30
|
14.55
|
275,120
|
|
|
6/27/2014
|
+0.40 / +1.90%
|
21.10
|
21.60
|
21.00
|
21.40
|
21.40
|
14.62
|
707,580
|
|
|
6/26/2014
|
-0.40 / -1.87%
|
21.40
|
21.50
|
20.90
|
21.00
|
21.00
|
14.35
|
641,340
|
|
|
6/25/2014
|
+0.50 / +2.39%
|
20.90
|
21.70
|
20.90
|
21.40
|
21.40
|
14.62
|
523,940
|
|
|
6/24/2014
|
+1.00 / +5.03%
|
19.80
|
21.00
|
19.80
|
20.90
|
20.90
|
14.28
|
883,990
|
|
|
6/23/2014
|
+0.10 / +0.51%
|
20.00
|
20.20
|
19.80
|
19.90
|
19.90
|
13.59
|
526,650
|
|
|
6/20/2014
|
-0.50 / -2.46%
|
20.60
|
20.60
|
19.80
|
19.80
|
19.80
|
13.53
|
425,590
|
|
|
6/19/2014
|
-0.20 / -0.98%
|
19.90
|
20.70
|
19.20
|
20.30
|
20.30
|
13.87
|
943,500
|
|
|
6/18/2014
|
+0.40 / +1.99%
|
20.20
|
20.90
|
20.00
|
20.50
|
20.50
|
14.00
|
896,980
|
|
|
6/17/2014
|
+1.30 / +6.91%
|
18.70
|
20.10
|
18.60
|
20.10
|
20.10
|
13.73
|
1,294,890
|
|
|
6/16/2014
|
-0.50 / -2.59%
|
19.50
|
19.50
|
18.80
|
18.80
|
18.80
|
12.84
|
103,740
|
|
|
6/13/2014
|
+0.20 / +1.05%
|
19.40
|
20.00
|
19.30
|
19.30
|
19.30
|
13.18
|
354,260
|
|
|
6/12/2014
|
+1.20 / +6.70%
|
17.90
|
19.10
|
17.90
|
19.10
|
19.10
|
13.05
|
1,764,800
|
|
|
6/11/2014
|
+0.50 / +2.87%
|
17.80
|
18.00
|
17.50
|
17.90
|
17.90
|
12.23
|
108,240
|
|
|
6/10/2014
|
-0.40 / -2.25%
|
17.70
|
17.80
|
17.30
|
17.40
|
17.40
|
11.89
|
196,700
|
|
|
6/9/2014
|
-0.40 / -2.20%
|
18.30
|
18.30
|
17.80
|
17.80
|
17.80
|
12.16
|
209,280
|
|
|
6/6/2014
|
+0.50 / +2.82%
|
17.80
|
18.20
|
17.80
|
18.20
|
18.20
|
12.43
|
92,410
|
|
|
6/5/2014
|
+0.50 / +2.91%
|
17.40
|
17.90
|
17.30
|
17.70
|
17.70
|
12.09
|
84,090
|
|
|
6/4/2014
|
-0.70 / -3.91%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.20
|
11.75
|
127,940
|
|
|