|
Closing price on 7/26/2017
|
|
| Open |
9.60 |
| High |
9.68 |
| Low |
9.45 |
| Volume |
505,240 |
| Split-adjusted Price |
8.22 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+0.05 / +0.53%
|
9.60
|
9.68
|
9.45
|
9.50
|
9.48
|
8.22
|
505,240
|
|
|
7/25/2017
|
-0.19 / -1.97%
|
9.77
|
9.77
|
9.44
|
9.45
|
9.48
|
8.18
|
303,500
|
|
|
7/24/2017
|
-0.07 / -0.72%
|
9.73
|
9.74
|
9.41
|
9.64
|
9.48
|
8.34
|
254,030
|
|
|
7/21/2017
|
-0.04 / -0.41%
|
9.75
|
9.76
|
9.70
|
9.71
|
9.73
|
8.40
|
307,120
|
|
|
7/20/2017
|
-0.03 / -0.31%
|
9.80
|
9.81
|
9.74
|
9.75
|
9.76
|
8.44
|
282,360
|
|
|
7/19/2017
|
-0.02 / -0.20%
|
9.80
|
9.87
|
9.78
|
9.78
|
9.79
|
8.47
|
312,950
|
|
|
7/18/2017
|
-0.08 / -0.81%
|
9.80
|
9.88
|
9.75
|
9.80
|
9.81
|
8.48
|
400,890
|
|
|
7/17/2017
|
-0.04 / -0.40%
|
9.90
|
9.95
|
9.84
|
9.88
|
9.88
|
8.55
|
323,240
|
|
|
7/14/2017
|
+0.02 / +0.20%
|
9.94
|
9.94
|
9.84
|
9.92
|
9.89
|
8.59
|
325,020
|
|
|
7/13/2017
|
-0.03 / -0.30%
|
9.90
|
9.94
|
9.85
|
9.90
|
9.90
|
8.57
|
407,370
|
|
|
7/12/2017
|
+0.13 / +1.33%
|
9.90
|
9.98
|
9.85
|
9.93
|
9.89
|
8.60
|
321,750
|
|
|
7/11/2017
|
-0.07 / -0.71%
|
9.84
|
9.87
|
9.80
|
9.80
|
9.82
|
8.48
|
376,240
|
|
|
7/10/2017
|
-0.13 / -1.30%
|
10.00
|
10.00
|
9.81
|
9.87
|
9.87
|
8.54
|
383,460
|
|
|
7/7/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.94
|
10.00
|
9.97
|
8.66
|
331,820
|
|
|
7/6/2017
|
-0.15 / -1.48%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.07
|
8.66
|
164,200
|
|
|
7/5/2017
|
+0.17 / +1.70%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.15
|
8.79
|
253,920
|
|
|
7/4/2017
|
+0.08 / +0.81%
|
9.91
|
9.99
|
9.90
|
9.98
|
9.94
|
8.64
|
428,460
|
|
|
7/3/2017
|
-0.02 / -0.20%
|
9.90
|
9.91
|
9.87
|
9.90
|
9.90
|
8.57
|
119,250
|
|
|
6/30/2017
|
-0.02 / -0.20%
|
9.94
|
9.95
|
9.87
|
9.92
|
9.90
|
8.59
|
49,270
|
|
|
6/29/2017
|
+0.12 / +1.22%
|
9.88
|
9.94
|
9.85
|
9.94
|
9.88
|
8.60
|
225,980
|
|
|
6/28/2017
|
+0.01 / +0.10%
|
9.87
|
9.87
|
9.80
|
9.82
|
9.83
|
8.50
|
100,770
|
|
|
6/27/2017
|
-0.07 / -0.71%
|
9.89
|
9.89
|
9.81
|
9.81
|
9.85
|
8.49
|
108,460
|
|
|
6/26/2017
|
+0.10 / +1.02%
|
9.80
|
9.88
|
9.80
|
9.88
|
9.83
|
8.55
|
251,840
|
|
|
6/23/2017
|
-0.01 / -0.10%
|
9.78
|
9.88
|
9.74
|
9.78
|
9.78
|
8.47
|
277,740
|
|
|
6/22/2017
|
-0.10 / -1.01%
|
9.79
|
9.88
|
9.78
|
9.79
|
9.81
|
8.47
|
109,890
|
|
|
6/21/2017
|
+0.10 / +1.02%
|
9.76
|
9.89
|
9.74
|
9.89
|
9.78
|
8.56
|
251,800
|
|
|
6/20/2017
|
-0.07 / -0.71%
|
9.83
|
9.85
|
9.75
|
9.79
|
9.79
|
8.47
|
250,550
|
|
|
6/19/2017
|
0.00 / 0.00%
|
9.90
|
9.95
|
9.80
|
9.86
|
9.86
|
8.53
|
203,070
|
|
|
6/16/2017
|
-0.10 / -1.00%
|
9.90
|
9.94
|
9.86
|
9.86
|
9.89
|
8.53
|
108,640
|
|
|
6/15/2017
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.86
|
9.96
|
9.93
|
8.62
|
219,290
|
|
|