|
Closing price on 8/12/2010
|
|
| Open |
20.60 |
| High |
21.40 |
| Low |
20.00 |
| Volume |
192,500 |
| Split-adjusted Price |
6.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-1.00 / -4.76%
|
20.60
|
21.40
|
20.00
|
20.00
|
20.00
|
6.17
|
192,500
|
|
|
8/11/2010
|
-0.40 / -1.87%
|
21.80
|
22.00
|
20.40
|
21.00
|
21.00
|
6.48
|
198,200
|
|
|
8/10/2010
|
-1.10 / -4.89%
|
22.10
|
22.20
|
21.40
|
21.40
|
21.40
|
6.61
|
348,480
|
|
|
8/9/2010
|
-0.50 / -2.17%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.50
|
6.95
|
404,400
|
|
|
8/6/2010
|
-1.20 / -4.96%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.00
|
7.10
|
349,900
|
|
|
8/5/2010
|
+0.20 / +0.83%
|
24.40
|
24.80
|
24.10
|
24.20
|
24.20
|
7.47
|
431,660
|
|
|
8/4/2010
|
+0.90 / +3.90%
|
23.30
|
24.10
|
23.00
|
24.00
|
24.00
|
7.41
|
728,130
|
|
|
8/3/2010
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.10
|
7.13
|
315,450
|
|
|
8/2/2010
|
+0.60 / +2.68%
|
22.40
|
23.50
|
22.40
|
23.00
|
23.00
|
7.10
|
693,970
|
|
|
7/30/2010
|
+0.50 / +2.28%
|
21.90
|
22.50
|
21.90
|
22.40
|
22.40
|
6.92
|
479,980
|
|
|
7/29/2010
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.70
|
21.90
|
21.90
|
6.76
|
255,340
|
|
|
7/28/2010
|
+0.20 / +0.92%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
6.79
|
609,070
|
|
|
7/27/2010
|
-0.10 / -0.46%
|
21.80
|
22.10
|
21.70
|
21.80
|
21.80
|
6.73
|
260,490
|
|
|
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
|
|
|