|
Closing price on 9/12/2016
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.45 |
| Volume |
408,770 |
| Split-adjusted Price |
11.64 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
-0.35 / -2.54%
|
13.50
|
13.70
|
13.45
|
13.45
|
13.53
|
11.64
|
408,770
|
|
|
9/9/2016
|
-0.10 / -0.72%
|
14.10
|
14.20
|
13.80
|
13.80
|
14.06
|
11.94
|
1,168,770
|
|
|
9/8/2016
|
+0.20 / +1.46%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.86
|
12.03
|
665,170
|
|
|
9/7/2016
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.50
|
13.70
|
13.61
|
11.86
|
505,020
|
|
|
9/6/2016
|
+0.30 / +2.24%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.62
|
11.86
|
696,410
|
|
|
9/5/2016
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.25
|
11.60
|
439,900
|
|
|
9/1/2016
|
-0.10 / -0.75%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.29
|
11.43
|
522,200
|
|
|
8/31/2016
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.30
|
11.51
|
392,520
|
|
|
8/30/2016
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.33
|
11.60
|
531,010
|
|
|
8/29/2016
|
-0.40 / -2.92%
|
13.70
|
13.80
|
13.30
|
13.30
|
13.49
|
11.51
|
622,010
|
|
|
8/26/2016
|
+0.20 / +1.48%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.72
|
11.86
|
444,090
|
|
|
8/25/2016
|
+0.10 / +0.75%
|
13.20
|
13.90
|
13.10
|
13.50
|
13.52
|
11.69
|
1,056,070
|
|
|
8/24/2016
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.40
|
13.54
|
11.60
|
493,810
|
|
|
8/23/2016
|
-0.10 / -0.74%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.41
|
11.69
|
756,910
|
|
|
8/22/2016
|
-0.20 / -1.45%
|
13.90
|
14.10
|
13.60
|
13.60
|
13.85
|
11.77
|
833,270
|
|
|
8/19/2016
|
-0.20 / -1.43%
|
14.30
|
14.40
|
13.80
|
13.80
|
14.11
|
11.94
|
1,056,530
|
|
|
8/18/2016
|
-0.20 / -1.41%
|
14.20
|
14.20
|
13.70
|
14.00
|
13.92
|
12.12
|
1,498,150
|
|
|
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
|
|
|