|
Closing price on 9/24/2018
|
|
| Open |
6.79 |
| High |
6.80 |
| Low |
6.55 |
| Volume |
162,400 |
| Split-adjusted Price |
6.80 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2018
|
0.00 / 0.00%
|
6.79
|
6.80
|
6.55
|
6.80
|
6.66
|
6.80
|
162,400
|
|
|
9/21/2018
|
-0.10 / -1.45%
|
6.90
|
6.91
|
6.58
|
6.80
|
6.70
|
6.80
|
203,990
|
|
|
9/20/2018
|
+0.38 / +5.83%
|
6.97
|
6.97
|
6.62
|
6.90
|
6.93
|
6.90
|
932,030
|
|
|
9/19/2018
|
+0.42 / +6.89%
|
6.15
|
6.52
|
6.15
|
6.52
|
6.48
|
6.52
|
638,930
|
|
|
9/18/2018
|
0.00 / 0.00%
|
6.10
|
6.12
|
5.91
|
6.10
|
6.08
|
6.10
|
93,210
|
|
|
9/17/2018
|
+0.05 / +0.83%
|
6.00
|
6.20
|
5.92
|
6.10
|
6.06
|
6.10
|
249,080
|
|
|
9/14/2018
|
-0.12 / -1.94%
|
6.00
|
6.19
|
5.95
|
6.05
|
5.98
|
6.05
|
81,260
|
|
|
9/13/2018
|
+0.07 / +1.15%
|
6.10
|
6.21
|
6.10
|
6.17
|
6.18
|
6.17
|
399,530
|
|
|
9/12/2018
|
+0.31 / +5.35%
|
5.85
|
6.17
|
5.75
|
6.10
|
5.94
|
6.10
|
377,530
|
|
|
9/11/2018
|
+0.09 / +1.58%
|
5.70
|
5.80
|
5.67
|
5.79
|
5.71
|
5.79
|
39,040
|
|
|
9/10/2018
|
-0.09 / -1.55%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
5.70
|
156,270
|
|
|
9/7/2018
|
-0.05 / -0.86%
|
5.84
|
5.85
|
5.65
|
5.79
|
5.72
|
5.79
|
72,890
|
|
|
9/6/2018
|
-0.04 / -0.68%
|
5.75
|
5.89
|
5.70
|
5.84
|
5.78
|
5.84
|
15,930
|
|
|
9/5/2018
|
-0.10 / -1.67%
|
5.96
|
5.99
|
5.70
|
5.88
|
5.82
|
5.88
|
125,170
|
|
|
9/4/2018
|
+0.08 / +1.36%
|
5.82
|
6.09
|
5.80
|
5.98
|
5.97
|
5.98
|
109,300
|
|
|
8/31/2018
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.91
|
5.90
|
56,840
|
|
|
8/30/2018
|
+0.20 / +3.51%
|
5.62
|
5.99
|
5.62
|
5.90
|
5.79
|
5.90
|
46,110
|
|
|
8/29/2018
|
-0.30 / -5.00%
|
5.93
|
5.95
|
5.70
|
5.70
|
5.84
|
5.70
|
73,990
|
|
|
8/28/2018
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.92
|
6.00
|
5.99
|
6.00
|
57,400
|
|
|
8/27/2018
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.03
|
6.10
|
6.13
|
6.10
|
137,140
|
|
|
8/24/2018
|
0.00 / 0.00%
|
6.12
|
6.12
|
6.00
|
6.10
|
6.11
|
6.10
|
62,390
|
|
|
8/23/2018
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.06
|
6.10
|
83,320
|
|
|
8/22/2018
|
-0.10 / -1.64%
|
6.10
|
6.15
|
6.00
|
6.00
|
6.08
|
6.00
|
156,420
|
|
|
8/21/2018
|
+0.35 / +6.09%
|
5.80
|
6.15
|
5.80
|
6.10
|
6.07
|
6.10
|
417,470
|
|
|
8/20/2018
|
+0.25 / +4.55%
|
5.74
|
5.75
|
5.45
|
5.75
|
5.65
|
5.75
|
109,890
|
|
|
8/17/2018
|
-0.17 / -3.00%
|
5.70
|
5.74
|
5.42
|
5.50
|
5.58
|
5.50
|
67,200
|
|
|
8/16/2018
|
-0.01 / -0.18%
|
5.60
|
5.67
|
5.34
|
5.67
|
5.55
|
5.67
|
98,070
|
|
|
8/15/2018
|
-0.25 / -4.22%
|
5.93
|
6.00
|
5.52
|
5.68
|
5.69
|
5.68
|
235,300
|
|
|
8/14/2018
|
-0.22 / -3.58%
|
6.15
|
6.15
|
5.91
|
5.93
|
6.00
|
5.93
|
200,210
|
|
|
8/13/2018
|
-0.04 / -0.65%
|
6.20
|
6.24
|
6.03
|
6.15
|
6.18
|
6.15
|
192,020
|
|
|