|
Closing price on 7/30/2015
|
|
| Open |
21.00 |
| High |
21.20 |
| Low |
20.90 |
| Volume |
464,600 |
| Split-adjusted Price |
15.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
+0.60 / +2.91%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.09
|
15.17
|
464,600
|
|
|
7/29/2015
|
+0.10 / +0.49%
|
20.80
|
21.10
|
20.60
|
20.60
|
20.82
|
14.74
|
377,020
|
|
|
7/28/2015
|
-0.40 / -1.91%
|
20.90
|
21.10
|
20.50
|
20.50
|
20.68
|
14.67
|
396,960
|
|
|
7/27/2015
|
0.00 / 0.00%
|
20.90
|
21.40
|
20.90
|
20.90
|
21.08
|
14.95
|
455,130
|
|
|
7/24/2015
|
0.00 / 0.00%
|
20.80
|
21.20
|
20.80
|
20.90
|
21.04
|
14.95
|
393,310
|
|
|
7/23/2015
|
-0.40 / -1.88%
|
21.30
|
21.30
|
20.90
|
20.90
|
21.02
|
14.95
|
391,470
|
|
|
7/22/2015
|
+0.60 / +2.90%
|
20.30
|
21.30
|
20.30
|
21.30
|
20.88
|
15.24
|
460,010
|
|
|
7/21/2015
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.60
|
20.70
|
20.90
|
14.81
|
369,100
|
|
|
7/20/2015
|
-1.10 / -5.05%
|
21.10
|
21.20
|
20.30
|
20.70
|
20.74
|
14.81
|
937,380
|
|
|
7/17/2015
|
-0.30 / -1.36%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.90
|
15.60
|
404,960
|
|
|
7/16/2015
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.00
|
22.10
|
22.14
|
15.81
|
518,770
|
|
|
7/15/2015
|
-0.40 / -1.75%
|
23.10
|
23.10
|
22.50
|
22.50
|
22.78
|
16.10
|
508,930
|
|
|
7/14/2015
|
-0.30 / -1.29%
|
23.20
|
23.30
|
22.80
|
22.90
|
22.96
|
16.38
|
534,050
|
|
|
7/13/2015
|
-0.50 / -2.11%
|
23.90
|
23.90
|
23.20
|
23.20
|
23.47
|
16.60
|
588,400
|
|
|
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
|
|
|