|
Closing price on 2/20/2014
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
17.90 |
| Volume |
1,002,690 |
| Split-adjusted Price |
11.90 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-1.20 / -6.25%
|
19.20
|
19.30
|
17.90
|
18.00
|
18.00
|
11.90
|
1,002,690
|
|
|
2/19/2014
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
19.20
|
19.20
|
12.69
|
942,850
|
|
|
2/18/2014
|
+0.40 / +2.13%
|
19.00
|
19.30
|
18.70
|
19.20
|
19.20
|
12.69
|
470,270
|
|
|
2/17/2014
|
+0.40 / +2.17%
|
18.30
|
19.20
|
18.30
|
18.80
|
18.80
|
12.42
|
480,560
|
|
|
2/14/2014
|
+0.40 / +2.22%
|
18.10
|
18.60
|
17.90
|
18.40
|
18.40
|
12.16
|
613,040
|
|
|
2/13/2014
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.70
|
18.00
|
18.00
|
11.90
|
649,820
|
|
|
2/12/2014
|
+0.30 / +1.69%
|
18.10
|
18.20
|
17.80
|
18.10
|
18.10
|
11.96
|
285,050
|
|
|
2/11/2014
|
-0.30 / -1.66%
|
18.10
|
18.50
|
17.70
|
17.80
|
17.80
|
11.76
|
700,020
|
|
|
2/10/2014
|
+0.40 / +2.26%
|
17.70
|
18.30
|
17.70
|
18.10
|
18.10
|
11.96
|
435,510
|
|
|
2/7/2014
|
-0.50 / -2.75%
|
18.20
|
18.30
|
17.60
|
17.70
|
17.70
|
11.70
|
478,210
|
|
|
2/6/2014
|
+0.10 / +0.55%
|
18.10
|
18.30
|
17.90
|
18.20
|
18.20
|
12.03
|
324,420
|
|
|
1/27/2014
|
-0.10 / -0.55%
|
18.00
|
18.20
|
17.90
|
18.10
|
18.10
|
11.96
|
319,680
|
|
|
1/24/2014
|
+0.20 / +1.11%
|
18.30
|
18.30
|
17.90
|
18.20
|
18.20
|
12.03
|
436,240
|
|
|
1/23/2014
|
+1.10 / +6.51%
|
17.00
|
18.00
|
16.90
|
18.00
|
18.00
|
11.90
|
1,340,810
|
|
|
1/22/2014
|
0.00 / 0.00%
|
17.10
|
17.50
|
16.60
|
16.90
|
16.90
|
11.17
|
678,680
|
|
|
1/21/2014
|
+0.80 / +4.97%
|
16.20
|
17.00
|
16.00
|
16.90
|
16.90
|
11.17
|
603,090
|
|
|
1/20/2014
|
-0.30 / -1.83%
|
16.10
|
16.50
|
15.90
|
16.10
|
16.10
|
10.64
|
1,044,310
|
|
|
1/17/2014
|
-1.00 / -5.75%
|
17.00
|
17.40
|
16.40
|
16.40
|
16.40
|
10.84
|
1,749,170
|
|
|
1/16/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.90
|
17.40
|
17.40
|
11.50
|
381,470
|
|
|
1/15/2014
|
+0.40 / +2.37%
|
17.00
|
17.90
|
16.90
|
17.30
|
17.30
|
11.43
|
1,589,520
|
|
|
1/14/2014
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.70
|
16.90
|
16.90
|
11.17
|
717,780
|
|
|
1/13/2014
|
0.00 / 0.00%
|
16.90
|
17.30
|
16.60
|
16.90
|
16.90
|
11.17
|
538,810
|
|
|
1/10/2014
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.20
|
16.90
|
16.90
|
11.17
|
714,810
|
|
|
1/9/2014
|
+0.50 / +3.03%
|
16.80
|
17.00
|
16.30
|
17.00
|
17.00
|
11.23
|
602,350
|
|
|
1/8/2014
|
+0.20 / +1.23%
|
16.20
|
16.70
|
16.10
|
16.50
|
16.50
|
10.90
|
454,180
|
|
|
1/7/2014
|
+0.20 / +1.24%
|
16.20
|
16.60
|
16.20
|
16.30
|
16.30
|
10.77
|
522,850
|
|
|
1/6/2014
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
10.64
|
1,139,860
|
|
|
1/3/2014
|
+0.40 / +2.72%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
9.98
|
295,710
|
|
|
1/2/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.70
|
9.71
|
180,180
|
|
|
12/31/2013
|
+0.50 / +3.52%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.70
|
9.71
|
125,410
|
|
|