|
Closing price on 8/1/2013
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
213,200 |
| Split-adjusted Price |
5.87 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2013
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
5.87
|
213,200
|
|
|
7/31/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
5.93
|
29,650
|
|
|
7/30/2013
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
5.93
|
66,330
|
|
|
7/29/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
5.75
|
102,580
|
|
|
7/26/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
5.87
|
156,380
|
|
|
7/25/2013
|
-0.40 / -4.04%
|
9.70
|
9.90
|
9.50
|
9.50
|
9.50
|
5.87
|
168,930
|
|
|
7/24/2013
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.90
|
6.12
|
133,060
|
|
|
7/23/2013
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.90
|
10.10
|
10.10
|
6.24
|
61,860
|
|
|
7/22/2013
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
6.18
|
96,570
|
|
|
7/19/2013
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
6.37
|
71,360
|
|
|
7/18/2013
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
6.43
|
152,670
|
|
|
7/17/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.43
|
68,470
|
|
|
7/16/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
6.43
|
63,700
|
|
|
7/15/2013
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
6.43
|
31,560
|
|
|
7/12/2013
|
+0.20 / +1.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.37
|
55,110
|
|
|
7/11/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
6.24
|
6,630
|
|
|
7/10/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
6.24
|
32,530
|
|
|
7/9/2013
|
-0.20 / -1.94%
|
10.30
|
10.30
|
9.90
|
10.10
|
10.10
|
6.24
|
62,450
|
|
|
7/8/2013
|
0.00 / 0.00%
|
10.10
|
10.50
|
9.90
|
10.30
|
10.30
|
6.37
|
137,350
|
|
|
7/5/2013
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
6.37
|
81,300
|
|
|
7/4/2013
|
-0.20 / -1.92%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
6.30
|
46,680
|
|
|
7/3/2013
|
-0.20 / -1.89%
|
10.60
|
10.70
|
10.30
|
10.40
|
10.40
|
6.43
|
71,610
|
|
|
7/2/2013
|
+0.30 / +2.91%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
6.55
|
93,580
|
|
|
7/1/2013
|
-0.10 / -0.96%
|
10.30
|
10.60
|
10.10
|
10.30
|
10.30
|
6.37
|
57,140
|
|
|
6/28/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
6.43
|
115,110
|
|
|
6/27/2013
|
+0.40 / +3.96%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
6.49
|
143,440
|
|
|
6/26/2013
|
0.00 / 0.00%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
6.24
|
212,750
|
|
|
6/25/2013
|
-0.40 / -3.81%
|
10.50
|
10.50
|
9.80
|
10.10
|
10.10
|
6.24
|
309,050
|
|
|
6/24/2013
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
6.49
|
98,280
|
|
|
6/21/2013
|
+0.20 / +1.85%
|
10.70
|
11.00
|
10.50
|
11.00
|
11.00
|
6.80
|
140,850
|
|
|