|
Closing price on 8/21/2015
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
14.20 |
| Volume |
798,950 |
| Split-adjusted Price |
12.44 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.50 / -3.29%
|
15.10
|
15.30
|
14.20
|
14.70
|
14.36
|
12.44
|
798,950
|
|
|
8/20/2015
|
-3.90 / -20.42%
|
16.50
|
16.50
|
15.20
|
15.20
|
15.64
|
12.87
|
701,230
|
|
|
8/19/2015
|
0.00 / 0.00%
|
19.10
|
19.20
|
18.80
|
19.10
|
19.01
|
13.66
|
474,880
|
|
|
8/18/2015
|
+0.10 / +0.53%
|
19.00
|
19.30
|
18.90
|
19.10
|
19.08
|
13.66
|
206,460
|
|
|
8/17/2015
|
-1.20 / -5.94%
|
20.20
|
20.20
|
19.00
|
19.00
|
19.63
|
13.59
|
281,070
|
|
|
8/14/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.17
|
14.45
|
241,210
|
|
|
8/13/2015
|
-0.10 / -0.49%
|
20.30
|
20.40
|
20.10
|
20.20
|
20.25
|
14.45
|
175,340
|
|
|
8/12/2015
|
-0.40 / -1.93%
|
20.70
|
20.70
|
20.20
|
20.30
|
20.46
|
14.52
|
424,140
|
|
|
8/11/2015
|
-0.20 / -0.96%
|
21.00
|
21.10
|
20.70
|
20.70
|
20.85
|
14.81
|
138,140
|
|
|
8/10/2015
|
-0.10 / -0.48%
|
21.40
|
21.40
|
20.90
|
20.90
|
21.00
|
14.95
|
190,600
|
|
|
8/7/2015
|
+0.60 / +2.94%
|
20.50
|
21.50
|
20.40
|
21.00
|
21.01
|
15.02
|
600,110
|
|
|
8/6/2015
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.30
|
20.40
|
20.46
|
14.59
|
228,270
|
|
|
8/5/2015
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.60
|
20.60
|
20.70
|
14.74
|
198,130
|
|
|
8/4/2015
|
+0.10 / +0.49%
|
20.40
|
20.70
|
20.30
|
20.50
|
20.48
|
14.67
|
197,790
|
|
|
8/3/2015
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.45
|
14.59
|
344,910
|
|
|
7/31/2015
|
-0.40 / -1.89%
|
21.40
|
21.40
|
20.70
|
20.80
|
20.86
|
14.88
|
431,590
|
|
|
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
|
|
|