|
Closing price on 4/24/2012
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
602,490 |
| Split-adjusted Price |
5.85 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2012
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.00
|
11.70
|
11.70
|
5.85
|
602,490
|
|
|
4/23/2012
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
5.65
|
229,750
|
|
|
4/20/2012
|
+0.10 / +0.89%
|
11.40
|
11.40
|
10.90
|
11.30
|
11.30
|
5.65
|
353,440
|
|
|
4/19/2012
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.20
|
11.20
|
11.20
|
5.60
|
656,830
|
|
|
4/18/2012
|
-0.40 / -3.31%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.70
|
5.85
|
640,700
|
|
|
4/17/2012
|
-0.20 / -1.63%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
6.05
|
513,780
|
|
|
4/16/2012
|
+0.20 / +1.65%
|
12.30
|
12.60
|
11.70
|
12.30
|
12.30
|
6.15
|
501,440
|
|
|
4/13/2012
|
+0.40 / +3.42%
|
11.70
|
12.20
|
11.40
|
12.10
|
12.10
|
6.05
|
1,004,220
|
|
|
4/12/2012
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
5.85
|
697,060
|
|
|
4/11/2012
|
+0.50 / +4.67%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.20
|
5.60
|
710,580
|
|
|
4/10/2012
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.70
|
10.70
|
5.35
|
511,590
|
|
|
4/9/2012
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
5.35
|
450,230
|
|
|
4/6/2012
|
+0.20 / +2.00%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.20
|
5.10
|
267,530
|
|
|
4/5/2012
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.70
|
10.00
|
10.00
|
5.00
|
189,260
|
|
|
4/4/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.90
|
9.90
|
4.95
|
83,180
|
|
|
4/3/2012
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.95
|
138,620
|
|
|
3/30/2012
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
4.75
|
163,970
|
|
|
3/29/2012
|
-0.50 / -4.85%
|
10.10
|
10.40
|
9.80
|
9.80
|
9.80
|
4.90
|
294,120
|
|
|
3/28/2012
|
-0.30 / -2.83%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
5.15
|
459,320
|
|
|
3/27/2012
|
-0.50 / -4.50%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
5.30
|
237,260
|
|
|
3/26/2012
|
+0.30 / +2.78%
|
11.10
|
11.20
|
10.60
|
11.10
|
11.10
|
5.55
|
251,970
|
|
|
3/23/2012
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.30
|
10.80
|
10.80
|
5.40
|
656,870
|
|
|
3/22/2012
|
+0.30 / +3.00%
|
10.00
|
10.50
|
9.80
|
10.30
|
10.30
|
5.15
|
209,130
|
|
|
3/21/2012
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.60
|
10.00
|
10.00
|
5.00
|
537,640
|
|
|
3/20/2012
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
4.80
|
69,990
|
|
|
3/19/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
4.65
|
52,740
|
|
|
3/16/2012
|
+0.20 / +2.15%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
4.75
|
458,500
|
|
|
3/15/2012
|
+0.40 / +4.49%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
4.65
|
108,030
|
|
|
3/14/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
4.45
|
71,770
|
|
|
3/13/2012
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.55
|
50,170
|
|
|