|
Closing price on 7/28/2016
|
|
| Open |
12.30 |
| High |
12.60 |
| Low |
12.20 |
| Volume |
476,230 |
| Split-adjusted Price |
10.82 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2016
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.20
|
12.50
|
12.41
|
10.82
|
476,230
|
|
|
7/27/2016
|
+0.10 / +0.82%
|
12.20
|
12.70
|
12.20
|
12.30
|
12.34
|
10.65
|
292,800
|
|
|
7/26/2016
|
0.00 / 0.00%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
10.56
|
348,690
|
|
|
7/25/2016
|
-0.20 / -1.61%
|
12.30
|
12.40
|
12.20
|
12.20
|
12.24
|
10.56
|
195,840
|
|
|
7/22/2016
|
-0.40 / -3.13%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.39
|
10.73
|
520,330
|
|
|
7/21/2016
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.72
|
11.08
|
661,050
|
|
|
7/20/2016
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.85
|
11.08
|
759,980
|
|
|
7/19/2016
|
+0.30 / +2.40%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.81
|
11.08
|
1,992,590
|
|
|
7/18/2016
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.32
|
10.82
|
1,125,560
|
|
|
7/15/2016
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.82
|
10.13
|
252,030
|
|
|
7/14/2016
|
-0.30 / -2.46%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.96
|
10.30
|
252,100
|
|
|
7/13/2016
|
+0.30 / +2.52%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.21
|
10.56
|
461,280
|
|
|
7/12/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.85
|
10.30
|
361,810
|
|
|
7/11/2016
|
-0.40 / -3.25%
|
12.20
|
12.40
|
11.80
|
11.90
|
12.09
|
10.30
|
705,550
|
|
|
7/8/2016
|
-0.30 / -2.38%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.31
|
10.65
|
806,730
|
|
|
7/7/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.59
|
10.91
|
713,850
|
|
|
7/6/2016
|
-0.10 / -0.79%
|
12.40
|
12.70
|
12.30
|
12.60
|
12.45
|
10.91
|
681,710
|
|
|
7/5/2016
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.81
|
10.99
|
617,990
|
|
|
7/4/2016
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.80
|
13.00
|
12.89
|
11.25
|
441,100
|
|
|
7/1/2016
|
+0.20 / +1.59%
|
12.70
|
12.90
|
12.60
|
12.80
|
12.75
|
11.08
|
345,790
|
|
|
6/30/2016
|
-0.10 / -0.79%
|
12.90
|
13.20
|
12.60
|
12.60
|
12.87
|
10.91
|
518,320
|
|
|
6/29/2016
|
+0.30 / +2.42%
|
12.60
|
12.90
|
12.60
|
12.70
|
12.71
|
10.99
|
961,930
|
|
|
6/28/2016
|
-0.10 / -0.80%
|
12.30
|
12.60
|
12.20
|
12.40
|
12.41
|
10.73
|
319,430
|
|
|
6/27/2016
|
-0.20 / -1.57%
|
12.50
|
12.60
|
12.00
|
12.50
|
12.27
|
10.82
|
699,660
|
|
|
6/24/2016
|
-0.60 / -4.51%
|
13.20
|
13.20
|
12.40
|
12.70
|
12.66
|
10.99
|
1,666,610
|
|
|
6/23/2016
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.20
|
13.30
|
13.28
|
11.51
|
255,800
|
|
|
6/22/2016
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.40
|
13.45
|
11.60
|
398,270
|
|
|
6/21/2016
|
-0.40 / -2.92%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.50
|
11.51
|
464,150
|
|
|
6/20/2016
|
+0.70 / +5.38%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.41
|
11.86
|
774,360
|
|
|
6/17/2016
|
-0.20 / -1.52%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.11
|
11.25
|
830,300
|
|
|