|
Closing price on 7/26/2010
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
479,780 |
| Split-adjusted Price |
6.76 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2010
|
+0.60 / +2.82%
|
21.50
|
22.30
|
21.50
|
21.90
|
21.90
|
6.76
|
479,780
|
|
|
7/23/2010
|
+0.50 / +2.40%
|
20.80
|
21.30
|
20.80
|
21.30
|
21.30
|
6.58
|
513,510
|
|
|
7/22/2010
|
-0.10 / -0.48%
|
20.50
|
21.40
|
20.50
|
20.80
|
20.80
|
6.42
|
244,850
|
|
|
7/21/2010
|
-0.30 / -1.42%
|
21.20
|
21.40
|
20.90
|
20.90
|
20.90
|
6.45
|
223,700
|
|
|
7/20/2010
|
+0.50 / +2.42%
|
20.60
|
21.20
|
20.60
|
21.20
|
21.20
|
6.55
|
229,000
|
|
|
7/19/2010
|
-0.30 / -1.43%
|
20.70
|
21.00
|
20.70
|
20.70
|
20.70
|
6.39
|
87,720
|
|
|
7/16/2010
|
-0.60 / -2.78%
|
21.50
|
21.60
|
21.00
|
21.00
|
21.00
|
6.48
|
145,680
|
|
|
7/15/2010
|
-0.30 / -1.37%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.60
|
6.67
|
134,110
|
|
|
7/14/2010
|
+0.10 / +0.46%
|
22.70
|
22.70
|
21.60
|
21.90
|
21.90
|
6.76
|
220,270
|
|
|
7/13/2010
|
+1.00 / +4.81%
|
21.40
|
21.80
|
21.10
|
21.80
|
21.80
|
6.73
|
247,540
|
|
|
7/12/2010
|
+0.30 / +1.46%
|
21.10
|
21.10
|
20.60
|
20.80
|
20.80
|
6.42
|
131,650
|
|
|
7/9/2010
|
+0.10 / +0.49%
|
20.40
|
21.00
|
20.30
|
20.50
|
20.50
|
6.33
|
261,090
|
|
|
7/8/2010
|
-0.90 / -4.23%
|
21.30
|
21.60
|
20.40
|
20.40
|
20.40
|
6.30
|
224,990
|
|
|
7/7/2010
|
-0.10 / -0.47%
|
21.40
|
21.80
|
21.20
|
21.30
|
21.30
|
6.58
|
130,130
|
|
|
7/6/2010
|
-0.50 / -2.28%
|
21.90
|
21.90
|
21.00
|
21.40
|
21.40
|
6.61
|
107,120
|
|
|
7/5/2010
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.90
|
21.90
|
21.90
|
6.76
|
117,370
|
|
|
7/2/2010
|
+0.70 / +3.29%
|
21.30
|
22.00
|
21.20
|
22.00
|
22.00
|
6.79
|
175,660
|
|
|
7/1/2010
|
0.00 / 0.00%
|
21.30
|
21.60
|
20.90
|
21.30
|
21.30
|
6.58
|
97,740
|
|
|
6/30/2010
|
-0.80 / -3.62%
|
21.50
|
21.60
|
21.10
|
21.30
|
21.30
|
6.58
|
211,810
|
|
|
6/29/2010
|
-0.70 / -3.07%
|
22.90
|
22.90
|
22.10
|
22.10
|
22.10
|
6.82
|
237,760
|
|
|
6/28/2010
|
+0.70 / +3.17%
|
23.10
|
23.10
|
22.30
|
22.80
|
22.80
|
7.04
|
308,930
|
|
|
6/25/2010
|
-0.90 / -3.91%
|
22.00
|
22.70
|
22.00
|
22.10
|
22.10
|
6.82
|
123,090
|
|
|
6/24/2010
|
+0.20 / +0.88%
|
23.80
|
23.80
|
22.80
|
23.00
|
23.00
|
7.10
|
348,690
|
|
|
6/23/2010
|
+1.00 / +4.59%
|
21.80
|
22.80
|
21.80
|
22.80
|
22.80
|
7.04
|
515,940
|
|
|
6/22/2010
|
-0.50 / -2.24%
|
22.10
|
22.50
|
21.80
|
21.80
|
21.80
|
6.73
|
193,210
|
|
|
6/21/2010
|
-0.40 / -1.76%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
6.88
|
104,610
|
|
|
6/18/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
7.01
|
201,580
|
|
|
6/17/2010
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.40
|
22.70
|
22.70
|
7.01
|
187,510
|
|
|
6/16/2010
|
-0.10 / -0.43%
|
23.40
|
23.50
|
22.90
|
22.90
|
22.90
|
7.07
|
177,150
|
|
|
6/15/2010
|
-0.50 / -2.13%
|
23.20
|
23.30
|
22.50
|
23.00
|
23.00
|
7.10
|
203,160
|
|
|