|
Closing price on 8/9/2017
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
958,880 |
| Split-adjusted Price |
8.24 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2017
|
-0.38 / -3.84%
|
9.80
|
9.90
|
9.50
|
9.52
|
9.64
|
8.24
|
958,880
|
|
|
8/8/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.83
|
9.90
|
9.88
|
8.57
|
499,230
|
|
|
8/7/2017
|
+0.05 / +0.50%
|
9.95
|
10.30
|
9.95
|
10.00
|
10.10
|
8.66
|
756,770
|
|
|
8/4/2017
|
+0.09 / +0.91%
|
9.89
|
10.00
|
9.70
|
9.95
|
9.91
|
8.61
|
800,920
|
|
|
8/3/2017
|
+0.09 / +0.92%
|
9.77
|
9.89
|
9.77
|
9.86
|
9.82
|
8.53
|
505,280
|
|
|
8/2/2017
|
-0.12 / -1.21%
|
9.62
|
9.91
|
9.62
|
9.77
|
9.86
|
8.46
|
599,470
|
|
|
8/1/2017
|
+0.28 / +2.91%
|
9.55
|
9.94
|
9.55
|
9.89
|
9.85
|
8.56
|
787,950
|
|
|
7/31/2017
|
-0.01 / -0.10%
|
9.51
|
9.90
|
9.51
|
9.61
|
9.68
|
8.32
|
507,480
|
|
|
7/28/2017
|
+0.03 / +0.31%
|
9.59
|
9.68
|
9.50
|
9.62
|
9.61
|
8.33
|
497,490
|
|
|
7/27/2017
|
+0.09 / +0.95%
|
9.50
|
9.66
|
9.50
|
9.59
|
9.56
|
8.30
|
496,070
|
|
|
7/26/2017
|
+0.05 / +0.53%
|
9.60
|
9.68
|
9.45
|
9.50
|
9.48
|
8.22
|
505,240
|
|
|
7/25/2017
|
-0.19 / -1.97%
|
9.77
|
9.77
|
9.44
|
9.45
|
9.48
|
8.18
|
303,500
|
|
|
7/24/2017
|
-0.07 / -0.72%
|
9.73
|
9.74
|
9.41
|
9.64
|
9.48
|
8.34
|
254,030
|
|
|
7/21/2017
|
-0.04 / -0.41%
|
9.75
|
9.76
|
9.70
|
9.71
|
9.73
|
8.40
|
307,120
|
|
|
7/20/2017
|
-0.03 / -0.31%
|
9.80
|
9.81
|
9.74
|
9.75
|
9.76
|
8.44
|
282,360
|
|
|
7/19/2017
|
-0.02 / -0.20%
|
9.80
|
9.87
|
9.78
|
9.78
|
9.79
|
8.47
|
312,950
|
|
|
7/18/2017
|
-0.08 / -0.81%
|
9.80
|
9.88
|
9.75
|
9.80
|
9.81
|
8.48
|
400,890
|
|
|
7/17/2017
|
-0.04 / -0.40%
|
9.90
|
9.95
|
9.84
|
9.88
|
9.88
|
8.55
|
323,240
|
|
|
7/14/2017
|
+0.02 / +0.20%
|
9.94
|
9.94
|
9.84
|
9.92
|
9.89
|
8.59
|
325,020
|
|
|
7/13/2017
|
-0.03 / -0.30%
|
9.90
|
9.94
|
9.85
|
9.90
|
9.90
|
8.57
|
407,370
|
|
|
7/12/2017
|
+0.13 / +1.33%
|
9.90
|
9.98
|
9.85
|
9.93
|
9.89
|
8.60
|
321,750
|
|
|
7/11/2017
|
-0.07 / -0.71%
|
9.84
|
9.87
|
9.80
|
9.80
|
9.82
|
8.48
|
376,240
|
|
|
7/10/2017
|
-0.13 / -1.30%
|
10.00
|
10.00
|
9.81
|
9.87
|
9.87
|
8.54
|
383,460
|
|
|
7/7/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.94
|
10.00
|
9.97
|
8.66
|
331,820
|
|
|
7/6/2017
|
-0.15 / -1.48%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.07
|
8.66
|
164,200
|
|
|
7/5/2017
|
+0.17 / +1.70%
|
10.20
|
10.20
|
10.00
|
10.15
|
10.15
|
8.79
|
253,920
|
|
|
7/4/2017
|
+0.08 / +0.81%
|
9.91
|
9.99
|
9.90
|
9.98
|
9.94
|
8.64
|
428,460
|
|
|
7/3/2017
|
-0.02 / -0.20%
|
9.90
|
9.91
|
9.87
|
9.90
|
9.90
|
8.57
|
119,250
|
|
|
6/30/2017
|
-0.02 / -0.20%
|
9.94
|
9.95
|
9.87
|
9.92
|
9.90
|
8.59
|
49,270
|
|
|
6/29/2017
|
+0.12 / +1.22%
|
9.88
|
9.94
|
9.85
|
9.94
|
9.88
|
8.60
|
225,980
|
|
|