|
Closing price on 11/15/2010
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
12.70 |
| Volume |
73,130 |
| Split-adjusted Price |
3.92 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2010
|
-0.60 / -4.51%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
3.92
|
73,130
|
|
|
11/12/2010
|
-0.60 / -4.32%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
4.11
|
92,060
|
|
|
11/11/2010
|
-0.60 / -4.14%
|
14.80
|
14.80
|
13.80
|
13.90
|
13.90
|
4.29
|
198,990
|
|
|
11/10/2010
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
4.48
|
14,410
|
|
|
11/9/2010
|
-0.60 / -4.03%
|
14.40
|
14.90
|
14.30
|
14.30
|
14.30
|
4.42
|
122,940
|
|
|
11/8/2010
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.60
|
14.90
|
14.90
|
4.60
|
24,300
|
|
|
11/5/2010
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
4.63
|
46,280
|
|
|
11/4/2010
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
4.51
|
19,520
|
|
|
11/3/2010
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
4.48
|
39,440
|
|
|
11/2/2010
|
-0.40 / -2.67%
|
14.70
|
15.00
|
14.60
|
14.60
|
14.60
|
4.51
|
16,680
|
|
|
11/1/2010
|
-0.40 / -2.60%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
4.63
|
19,100
|
|
|
10/29/2010
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.40
|
4.75
|
28,430
|
|
|
10/28/2010
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
4.63
|
10,930
|
|
|
10/27/2010
|
-0.10 / -0.64%
|
15.90
|
15.90
|
15.10
|
15.50
|
15.50
|
4.79
|
24,670
|
|
|
10/26/2010
|
+0.70 / +4.70%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
4.82
|
40,250
|
|
|
10/25/2010
|
+0.20 / +1.36%
|
15.10
|
15.10
|
14.30
|
14.90
|
14.90
|
4.60
|
54,420
|
|
|
10/22/2010
|
-0.20 / -1.34%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.70
|
4.54
|
21,060
|
|
|
10/21/2010
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.90
|
14.90
|
14.90
|
4.60
|
41,550
|
|
|
10/20/2010
|
-0.70 / -4.49%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
4.60
|
91,390
|
|
|
10/19/2010
|
-0.60 / -3.70%
|
16.20
|
16.20
|
15.50
|
15.60
|
15.60
|
4.82
|
51,380
|
|
|
10/18/2010
|
-0.10 / -0.61%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
5.00
|
15,420
|
|
|
10/15/2010
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
5.03
|
10,580
|
|
|
10/14/2010
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
5.09
|
44,290
|
|
|
10/13/2010
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.30
|
16.30
|
5.03
|
25,000
|
|
|
10/12/2010
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
5.03
|
54,080
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.50
|
16.50
|
5.09
|
41,920
|
|
|
10/8/2010
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
5.09
|
40,310
|
|
|
10/7/2010
|
-0.30 / -1.73%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
5.25
|
6,800
|
|
|
10/6/2010
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
5.34
|
87,790
|
|
|
10/5/2010
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
5.09
|
42,380
|
|
|