|
Closing price on 9/21/2012
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
27,450 |
| Split-adjusted Price |
4.67 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
4.67
|
27,450
|
|
|
9/20/2012
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
4.62
|
120,920
|
|
|
9/19/2012
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
4.67
|
86,180
|
|
|
9/18/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
4.62
|
92,940
|
|
|
9/17/2012
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
4.78
|
129,690
|
|
|
9/14/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
4.83
|
303,140
|
|
|
9/13/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
4.83
|
54,730
|
|
|
9/12/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
4.78
|
114,600
|
|
|
9/11/2012
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
4.72
|
99,820
|
|
|
9/10/2012
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
4.67
|
238,720
|
|
|
9/7/2012
|
+0.20 / +2.15%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
4.88
|
45,030
|
|
|
9/6/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
4.78
|
108,220
|
|
|
9/5/2012
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.78
|
82,360
|
|
|
9/4/2012
|
+0.20 / +2.15%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
4.88
|
106,600
|
|
|
8/31/2012
|
-0.20 / -2.11%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.78
|
53,320
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.40
|
9.70
|
9.40
|
9.50
|
9.50
|
4.88
|
47,480
|
|
|
8/29/2012
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.50
|
4.88
|
71,660
|
|
|
8/28/2012
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.90
|
9.10
|
9.10
|
4.67
|
176,940
|
|
|
8/27/2012
|
-0.40 / -4.12%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.78
|
108,740
|
|
|
8/24/2012
|
+0.20 / +2.11%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
4.98
|
118,660
|
|
|
8/23/2012
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.88
|
113,070
|
|
|
8/22/2012
|
-0.50 / -4.81%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
5.08
|
165,390
|
|
|
8/21/2012
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
5.34
|
83,880
|
|
|
8/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
5.60
|
85,260
|
|
|
8/17/2012
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.80
|
5.55
|
66,440
|
|
|
8/16/2012
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
5.50
|
70,140
|
|
|
8/15/2012
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
5.39
|
34,360
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
5.44
|
49,140
|
|
|
8/13/2012
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
5.44
|
42,720
|
|
|
8/10/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.50
|
18,660
|
|
|