|
Closing price on 9/7/2010
|
|
| Open |
19.30 |
| High |
20.40 |
| Low |
19.30 |
| Volume |
136,910 |
| Split-adjusted Price |
6.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2010
|
-1.00 / -4.76%
|
20.60
|
21.40
|
20.00
|
20.00
|
20.00
|
6.17
|
192,500
|
|
|
8/11/2010
|
-0.40 / -1.87%
|
21.80
|
22.00
|
20.40
|
21.00
|
21.00
|
6.48
|
198,200
|
|
|
8/10/2010
|
-1.10 / -4.89%
|
22.10
|
22.20
|
21.40
|
21.40
|
21.40
|
6.61
|
348,480
|
|
|
8/9/2010
|
-0.50 / -2.17%
|
23.20
|
23.20
|
22.30
|
22.50
|
22.50
|
6.95
|
404,400
|
|
|
8/6/2010
|
-1.20 / -4.96%
|
24.10
|
24.10
|
23.00
|
23.00
|
23.00
|
7.10
|
349,900
|
|
|
8/5/2010
|
+0.20 / +0.83%
|
24.40
|
24.80
|
24.10
|
24.20
|
24.20
|
7.47
|
431,660
|
|
|
8/4/2010
|
+0.90 / +3.90%
|
23.30
|
24.10
|
23.00
|
24.00
|
24.00
|
7.41
|
728,130
|
|
|
8/3/2010
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.10
|
7.13
|
315,450
|
|
|
8/2/2010
|
+0.60 / +2.68%
|
22.40
|
23.50
|
22.40
|
23.00
|
23.00
|
7.10
|
693,970
|
|
|
7/30/2010
|
+0.50 / +2.28%
|
21.90
|
22.50
|
21.90
|
22.40
|
22.40
|
6.92
|
479,980
|
|
|
7/29/2010
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.70
|
21.90
|
21.90
|
6.76
|
255,340
|
|
|
7/28/2010
|
+0.20 / +0.92%
|
21.70
|
22.20
|
21.70
|
22.00
|
22.00
|
6.79
|
609,070
|
|
|
7/27/2010
|
-0.10 / -0.46%
|
21.80
|
22.10
|
21.70
|
21.80
|
21.80
|
6.73
|
260,490
|
|
|
7/26/2010
|
+0.60 / +2.82%
|
21.50
|
22.30
|
21.50
|
21.90
|
21.90
|
6.76
|
479,780
|
|
|