|
Closing price on 9/27/2010
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
153,890 |
| Split-adjusted Price |
5.56 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.20
|
18.00
|
18.00
|
5.56
|
153,890
|
|
|
9/24/2010
|
-0.80 / -4.44%
|
18.20
|
18.20
|
17.20
|
17.20
|
17.20
|
5.31
|
82,280
|
|
|
9/23/2010
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.40
|
18.00
|
18.00
|
5.56
|
76,700
|
|
|
9/22/2010
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.00
|
18.30
|
18.30
|
5.65
|
56,820
|
|
|
9/21/2010
|
-0.10 / -0.54%
|
18.40
|
19.10
|
18.30
|
18.30
|
18.30
|
5.65
|
185,960
|
|
|
9/20/2010
|
-0.60 / -3.16%
|
19.70
|
19.70
|
18.30
|
18.40
|
18.40
|
5.68
|
115,050
|
|
|
9/17/2010
|
+0.90 / +4.97%
|
18.90
|
19.00
|
17.70
|
19.00
|
19.00
|
5.87
|
117,970
|
|
|
9/16/2010
|
-0.30 / -1.63%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.10
|
5.59
|
65,740
|
|
|
9/15/2010
|
-0.20 / -1.08%
|
19.20
|
19.40
|
17.70
|
18.40
|
18.40
|
5.68
|
52,660
|
|
|
9/14/2010
|
+0.50 / +2.76%
|
18.60
|
18.70
|
18.10
|
18.60
|
18.60
|
5.74
|
41,790
|
|
|
9/13/2010
|
-0.90 / -4.74%
|
18.10
|
18.50
|
18.10
|
18.10
|
18.10
|
5.59
|
178,070
|
|
|
9/10/2010
|
-1.00 / -5.00%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
5.87
|
137,450
|
|
|
9/9/2010
|
+0.30 / +1.52%
|
19.70
|
20.20
|
19.50
|
20.00
|
20.00
|
6.17
|
87,520
|
|
|
9/8/2010
|
-0.30 / -1.50%
|
19.00
|
20.00
|
19.00
|
19.70
|
19.70
|
6.08
|
186,470
|
|
|
9/7/2010
|
-0.20 / -0.99%
|
19.30
|
20.40
|
19.30
|
20.00
|
20.00
|
6.17
|
136,910
|
|
|
9/6/2010
|
+0.70 / +3.59%
|
20.10
|
20.40
|
19.50
|
20.20
|
20.20
|
6.24
|
197,600
|
|
|
9/1/2010
|
+0.90 / +4.84%
|
19.40
|
19.50
|
18.70
|
19.50
|
19.50
|
6.02
|
172,020
|
|
|
8/31/2010
|
+0.80 / +4.49%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
5.74
|
91,100
|
|
|
8/30/2010
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
5.50
|
159,540
|
|
|
8/27/2010
|
+0.80 / +4.94%
|
16.30
|
17.00
|
15.60
|
17.00
|
17.00
|
5.25
|
103,080
|
|
|
8/26/2010
|
-0.30 / -1.82%
|
16.90
|
16.90
|
15.80
|
16.20
|
16.20
|
5.00
|
49,370
|
|
|
8/25/2010
|
-0.80 / -4.62%
|
16.50
|
17.40
|
16.50
|
16.50
|
16.50
|
5.09
|
69,930
|
|
|
8/24/2010
|
-0.90 / -4.95%
|
18.00
|
18.40
|
17.30
|
17.30
|
17.30
|
5.34
|
283,820
|
|
|
8/23/2010
|
-0.80 / -4.21%
|
19.40
|
19.40
|
18.20
|
18.20
|
18.20
|
5.62
|
67,170
|
|
|
8/20/2010
|
-0.30 / -1.55%
|
19.40
|
19.50
|
18.40
|
19.00
|
19.00
|
5.87
|
140,370
|
|
|
8/19/2010
|
-0.60 / -3.02%
|
19.20
|
20.00
|
19.00
|
19.30
|
19.30
|
5.96
|
107,190
|
|
|
8/18/2010
|
-1.00 / -4.78%
|
20.00
|
20.50
|
19.90
|
19.90
|
19.90
|
6.14
|
203,610
|
|
|
8/17/2010
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
20.90
|
20.90
|
6.45
|
60,240
|
|
|
8/16/2010
|
+0.90 / +4.50%
|
20.30
|
21.00
|
20.30
|
20.90
|
20.90
|
6.45
|
132,510
|
|
|
8/13/2010
|
0.00 / 0.00%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
6.17
|
185,610
|
|
|