|
Closing price on 9/5/2017
|
|
| Open |
9.03 |
| High |
9.14 |
| Low |
9.00 |
| Volume |
391,820 |
| Split-adjusted Price |
7.82 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2017
|
-0.05 / -0.55%
|
9.03
|
9.14
|
9.00
|
9.04
|
9.04
|
7.82
|
391,820
|
|
|
9/1/2017
|
+0.07 / +0.78%
|
9.10
|
9.25
|
8.98
|
9.09
|
9.01
|
7.87
|
425,550
|
|
|
8/31/2017
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.98
|
9.02
|
9.04
|
7.81
|
424,950
|
|
|
8/30/2017
|
-0.05 / -0.55%
|
9.07
|
9.08
|
8.96
|
9.02
|
9.03
|
7.81
|
428,500
|
|
|
8/29/2017
|
-0.09 / -0.98%
|
9.16
|
9.16
|
9.06
|
9.07
|
9.10
|
7.85
|
367,120
|
|
|
8/28/2017
|
0.00 / 0.00%
|
9.15
|
9.21
|
9.02
|
9.16
|
9.11
|
7.93
|
372,810
|
|
|
8/25/2017
|
+0.05 / +0.55%
|
9.18
|
9.18
|
9.02
|
9.16
|
9.08
|
7.93
|
362,310
|
|
|
8/24/2017
|
-0.01 / -0.11%
|
9.12
|
9.12
|
9.01
|
9.11
|
9.07
|
7.89
|
425,040
|
|
|
8/23/2017
|
0.00 / 0.00%
|
9.10
|
9.16
|
9.06
|
9.12
|
9.10
|
7.89
|
421,550
|
|
|
8/22/2017
|
-0.08 / -0.87%
|
9.35
|
9.35
|
9.06
|
9.12
|
9.14
|
7.89
|
399,490
|
|
|
8/21/2017
|
+0.01 / +0.11%
|
9.20
|
9.23
|
9.17
|
9.20
|
9.20
|
7.96
|
369,680
|
|
|
8/18/2017
|
-0.07 / -0.76%
|
9.20
|
9.30
|
9.19
|
9.19
|
9.20
|
7.95
|
428,260
|
|
|
8/17/2017
|
+0.01 / +0.11%
|
9.39
|
9.39
|
9.22
|
9.26
|
9.25
|
8.02
|
421,150
|
|
|
8/16/2017
|
-0.01 / -0.11%
|
9.46
|
9.46
|
9.23
|
9.25
|
9.26
|
8.01
|
512,960
|
|
|
8/15/2017
|
-0.04 / -0.43%
|
9.45
|
9.45
|
9.23
|
9.26
|
9.24
|
8.02
|
524,790
|
|
|
8/14/2017
|
-0.11 / -1.17%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.36
|
8.05
|
578,550
|
|
|
8/11/2017
|
-0.19 / -1.98%
|
9.60
|
9.60
|
9.41
|
9.41
|
9.48
|
8.14
|
737,730
|
|
|
8/10/2017
|
+0.08 / +0.84%
|
9.52
|
9.79
|
9.50
|
9.60
|
9.53
|
8.31
|
629,480
|
|
|
8/9/2017
|
-0.38 / -3.84%
|
9.80
|
9.90
|
9.50
|
9.52
|
9.64
|
8.24
|
958,880
|
|
|
8/8/2017
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.83
|
9.90
|
9.88
|
8.57
|
499,230
|
|
|
8/7/2017
|
+0.05 / +0.50%
|
9.95
|
10.30
|
9.95
|
10.00
|
10.10
|
8.66
|
756,770
|
|
|
8/4/2017
|
+0.09 / +0.91%
|
9.89
|
10.00
|
9.70
|
9.95
|
9.91
|
8.61
|
800,920
|
|
|
8/3/2017
|
+0.09 / +0.92%
|
9.77
|
9.89
|
9.77
|
9.86
|
9.82
|
8.53
|
505,280
|
|
|
8/2/2017
|
-0.12 / -1.21%
|
9.62
|
9.91
|
9.62
|
9.77
|
9.86
|
8.46
|
599,470
|
|
|
8/1/2017
|
+0.28 / +2.91%
|
9.55
|
9.94
|
9.55
|
9.89
|
9.85
|
8.56
|
787,950
|
|
|
7/31/2017
|
-0.01 / -0.10%
|
9.51
|
9.90
|
9.51
|
9.61
|
9.68
|
8.32
|
507,480
|
|
|
7/28/2017
|
+0.03 / +0.31%
|
9.59
|
9.68
|
9.50
|
9.62
|
9.61
|
8.33
|
497,490
|
|
|
7/27/2017
|
+0.09 / +0.95%
|
9.50
|
9.66
|
9.50
|
9.59
|
9.56
|
8.30
|
496,070
|
|
|
7/26/2017
|
+0.05 / +0.53%
|
9.60
|
9.68
|
9.45
|
9.50
|
9.48
|
8.22
|
505,240
|
|
|
7/25/2017
|
-0.19 / -1.97%
|
9.77
|
9.77
|
9.44
|
9.45
|
9.48
|
8.18
|
303,500
|
|
|