|
Closing price on 11/19/2013
|
|
| Open |
13.10 |
| High |
13.80 |
| Low |
13.10 |
| Volume |
724,470 |
| Split-adjusted Price |
9.05 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2013
|
+0.40 / +3.01%
|
13.10
|
13.80
|
13.10
|
13.70
|
13.70
|
9.05
|
724,470
|
|
|
11/18/2013
|
+0.50 / +3.91%
|
13.10
|
13.60
|
12.90
|
13.30
|
13.30
|
8.79
|
998,190
|
|
|
11/15/2013
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
8.46
|
509,560
|
|
|
11/14/2013
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
8.46
|
492,890
|
|
|
11/13/2013
|
-0.30 / -2.34%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
8.26
|
709,780
|
|
|
11/12/2013
|
+0.30 / +2.40%
|
12.70
|
13.20
|
12.50
|
12.80
|
12.80
|
8.46
|
1,052,680
|
|
|
11/11/2013
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.50
|
8.26
|
1,253,770
|
|
|
11/8/2013
|
-0.10 / -0.85%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.70
|
7.73
|
318,930
|
|
|
11/7/2013
|
+0.20 / +1.72%
|
12.00
|
12.40
|
11.80
|
11.80
|
11.80
|
7.80
|
1,533,080
|
|
|
11/6/2013
|
+0.70 / +6.42%
|
10.90
|
11.60
|
10.90
|
11.60
|
11.60
|
7.67
|
1,041,640
|
|
|
11/5/2013
|
+0.30 / +2.83%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.90
|
7.20
|
230,930
|
|
|
11/4/2013
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.40
|
10.60
|
10.60
|
7.01
|
161,960
|
|
|
11/1/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.01
|
32,410
|
|
|
10/31/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
7.01
|
7,930
|
|
|
10/30/2013
|
+0.40 / +3.92%
|
10.20
|
10.70
|
10.20
|
10.60
|
10.60
|
7.01
|
112,230
|
|
|
10/29/2013
|
-0.30 / -2.86%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
6.74
|
157,130
|
|
|
10/28/2013
|
-0.10 / -0.94%
|
10.60
|
11.10
|
10.50
|
10.50
|
10.50
|
6.94
|
71,010
|
|
|
10/25/2013
|
-0.20 / -1.85%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
7.01
|
126,640
|
|
|
10/24/2013
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.50
|
10.80
|
10.80
|
7.14
|
231,940
|
|
|
10/23/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
7.34
|
209,150
|
|
|
10/22/2013
|
-0.50 / -4.31%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
7.34
|
223,060
|
|
|
10/21/2013
|
+0.30 / +2.65%
|
11.40
|
12.00
|
11.20
|
11.60
|
11.60
|
7.17
|
878,180
|
|
|
10/18/2013
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.30
|
11.30
|
6.98
|
222,420
|
|
|
10/17/2013
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
7.05
|
160,310
|
|
|
10/16/2013
|
+0.20 / +1.82%
|
11.20
|
11.50
|
11.00
|
11.20
|
11.20
|
6.92
|
467,700
|
|
|
10/15/2013
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.00
|
11.00
|
6.80
|
92,870
|
|
|
10/14/2013
|
+0.10 / +0.92%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
6.80
|
48,400
|
|
|
10/11/2013
|
-0.10 / -0.91%
|
11.30
|
11.30
|
10.90
|
10.90
|
10.90
|
6.74
|
250,650
|
|
|
10/10/2013
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.90
|
11.00
|
11.00
|
6.80
|
197,000
|
|
|
10/9/2013
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.50
|
7.11
|
325,610
|
|
|