|
Closing price on 9/23/2013
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
59,880 |
| Split-adjusted Price |
6.12 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2013
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
6.12
|
59,880
|
|
|
9/20/2013
|
-0.30 / -3.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.60
|
5.93
|
25,300
|
|
|
9/19/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
6.12
|
39,280
|
|
|
9/18/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
6.06
|
37,790
|
|
|
9/17/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
6.06
|
65,450
|
|
|
9/16/2013
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
6.00
|
34,740
|
|
|
9/13/2013
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
6.12
|
22,680
|
|
|
9/12/2013
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
6.12
|
48,680
|
|
|
9/11/2013
|
-0.30 / -2.97%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.80
|
6.06
|
38,790
|
|
|
9/10/2013
|
-0.20 / -1.94%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
6.24
|
13,320
|
|
|
9/9/2013
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.00
|
10.30
|
10.30
|
6.37
|
89,820
|
|
|
9/6/2013
|
+0.60 / +6.25%
|
9.70
|
10.20
|
9.60
|
10.20
|
10.20
|
6.30
|
289,700
|
|
|
9/5/2013
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
5.93
|
107,200
|
|
|
9/4/2013
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
5.81
|
125,740
|
|
|
9/3/2013
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
5.87
|
19,620
|
|
|
8/30/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
6.00
|
28,450
|
|
|
8/29/2013
|
+0.10 / +1.05%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
5.93
|
39,100
|
|
|
8/28/2013
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
5.87
|
123,730
|
|
|
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
|
|
|