|
Closing price on 8/17/2016
|
|
| Open |
13.90 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
862,530 |
| Split-adjusted Price |
12.29 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.03
|
12.29
|
862,530
|
|
|
8/16/2016
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.82
|
12.03
|
947,400
|
|
|
8/15/2016
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.73
|
12.03
|
1,674,140
|
|
|
8/12/2016
|
+0.20 / +1.53%
|
13.40
|
13.60
|
13.10
|
13.30
|
13.40
|
11.51
|
1,745,110
|
|
|
8/11/2016
|
-0.10 / -0.76%
|
13.10
|
13.40
|
13.00
|
13.10
|
13.17
|
11.34
|
723,020
|
|
|
8/10/2016
|
+0.30 / +2.33%
|
12.80
|
13.40
|
12.80
|
13.20
|
13.09
|
11.43
|
1,165,040
|
|
|
8/9/2016
|
+0.20 / +1.57%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.85
|
11.17
|
615,540
|
|
|
8/8/2016
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.60
|
10.99
|
162,830
|
|
|
8/5/2016
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.39
|
10.91
|
297,430
|
|
|
8/4/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.30
|
12.40
|
12.56
|
10.73
|
543,920
|
|
|
8/3/2016
|
-0.10 / -0.80%
|
12.30
|
12.60
|
12.30
|
12.40
|
12.42
|
10.73
|
228,670
|
|
|
8/2/2016
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.48
|
10.82
|
339,930
|
|
|
8/1/2016
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.83
|
10.99
|
656,590
|
|
|
7/29/2016
|
+0.20 / +1.60%
|
12.50
|
12.90
|
12.40
|
12.70
|
12.71
|
10.99
|
798,450
|
|
|
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
|
|
|