|
Closing price on 8/27/2013
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.70 |
| Volume |
14,600 |
| Split-adjusted Price |
6.00 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2013
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
6.00
|
14,600
|
|
|
8/26/2013
|
+0.20 / +2.08%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
6.06
|
18,280
|
|
|
8/23/2013
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.50
|
9.60
|
9.60
|
5.93
|
91,440
|
|
|
8/22/2013
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.90
|
6.12
|
105,170
|
|
|
8/21/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
6.18
|
51,250
|
|
|
8/20/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
6.18
|
62,480
|
|
|
8/19/2013
|
0.00 / 0.00%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
6.18
|
36,420
|
|
|
8/16/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
6.18
|
62,660
|
|
|
8/15/2013
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
6.18
|
12,860
|
|
|
8/14/2013
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.10
|
6.24
|
34,040
|
|
|
8/13/2013
|
0.00 / 0.00%
|
9.50
|
10.30
|
9.50
|
10.00
|
10.00
|
6.18
|
76,130
|
|
|
8/12/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
6.18
|
12,260
|
|
|
8/9/2013
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
6.18
|
20,780
|
|
|
8/8/2013
|
-0.20 / -1.96%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
6.18
|
23,700
|
|
|
8/7/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.00
|
10.20
|
10.20
|
6.30
|
31,740
|
|
|
8/6/2013
|
+0.60 / +6.25%
|
9.80
|
10.20
|
9.50
|
10.20
|
10.20
|
6.30
|
210,070
|
|
|
8/5/2013
|
-0.20 / -2.04%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
5.93
|
212,040
|
|
|
8/2/2013
|
+0.30 / +3.16%
|
9.70
|
9.90
|
9.70
|
9.80
|
9.80
|
6.06
|
376,570
|
|
|
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
|
|
|