|
|
Closing price on 8/27/2014
|
|
| Open |
27.60 |
| High |
28.50 |
| Low |
27.20 |
| Volume |
1,642,540 |
| Split-adjusted Price |
19.47 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
+1.00 / +3.64%
|
27.60
|
28.50
|
27.20
|
28.50
|
28.50
|
19.47
|
1,642,540
|
|
|
8/26/2014
|
+0.50 / +1.85%
|
27.40
|
27.80
|
27.00
|
27.50
|
27.50
|
18.79
|
1,745,300
|
|
|
8/25/2014
|
+1.40 / +5.47%
|
26.30
|
27.30
|
26.30
|
27.00
|
27.00
|
18.44
|
1,696,200
|
|
|
8/22/2014
|
-0.40 / -1.54%
|
26.00
|
26.40
|
25.60
|
25.60
|
25.60
|
17.49
|
1,029,060
|
|
|
8/21/2014
|
+0.40 / +1.56%
|
26.00
|
26.60
|
25.60
|
26.00
|
26.00
|
17.76
|
1,479,780
|
|
|
8/20/2014
|
+1.60 / +6.67%
|
23.90
|
25.60
|
23.90
|
25.60
|
25.60
|
17.49
|
1,261,150
|
|
|
8/19/2014
|
-0.40 / -1.64%
|
24.40
|
24.50
|
23.70
|
24.00
|
24.00
|
16.39
|
1,424,800
|
|
|
8/18/2014
|
+0.20 / +0.83%
|
24.30
|
24.80
|
24.10
|
24.40
|
24.40
|
16.67
|
1,392,970
|
|
|
8/15/2014
|
+0.60 / +2.54%
|
23.60
|
24.60
|
23.30
|
24.20
|
24.20
|
16.53
|
1,394,510
|
|
|
8/14/2014
|
+0.50 / +2.16%
|
23.40
|
24.10
|
23.30
|
23.60
|
23.60
|
16.12
|
1,531,260
|
|
|
8/13/2014
|
+1.50 / +6.94%
|
21.80
|
23.10
|
21.50
|
23.10
|
23.10
|
15.78
|
2,202,910
|
|
|
8/12/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.60
|
14.75
|
296,440
|
|
|
8/11/2014
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.60
|
14.75
|
384,140
|
|
|
8/8/2014
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.80
|
21.90
|
21.90
|
14.96
|
533,770
|
|
|
8/7/2014
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.70
|
22.20
|
22.20
|
15.16
|
546,560
|
|
|
8/6/2014
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.90
|
14.96
|
535,750
|
|
|
8/5/2014
|
+0.60 / +2.80%
|
21.40
|
22.10
|
21.40
|
22.00
|
22.00
|
15.03
|
894,780
|
|
|
8/4/2014
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.40
|
21.40
|
14.62
|
439,310
|
|
|
8/1/2014
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.10
|
21.40
|
21.40
|
14.62
|
359,910
|
|
|
7/31/2014
|
+0.50 / +2.37%
|
21.10
|
21.70
|
21.00
|
21.60
|
21.60
|
14.75
|
502,760
|
|
|
7/30/2014
|
-0.30 / -1.40%
|
21.20
|
21.60
|
20.90
|
21.10
|
21.10
|
14.41
|
520,990
|
|
|
7/29/2014
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.90
|
21.40
|
21.40
|
14.62
|
606,810
|
|
|
7/28/2014
|
-0.80 / -3.60%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.40
|
14.62
|
795,930
|
|
|
7/25/2014
|
-0.50 / -2.20%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.20
|
15.16
|
1,246,760
|
|
|
7/24/2014
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.70
|
15.51
|
674,340
|
|
|
7/23/2014
|
+0.60 / +2.73%
|
22.50
|
22.60
|
22.10
|
22.60
|
22.60
|
15.44
|
589,390
|
|
|
7/22/2014
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.00
|
15.03
|
599,280
|
|
|
7/21/2014
|
-0.40 / -1.75%
|
23.00
|
23.30
|
22.30
|
22.40
|
22.40
|
15.30
|
744,430
|
|
|
7/18/2014
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
15.57
|
859,960
|
|
|
7/17/2014
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.80
|
22.80
|
15.57
|
853,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|