|
Closing price on 4/8/2015
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.50 |
| Volume |
430,400 |
| Split-adjusted Price |
13.78 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2015
|
+0.20 / +1.04%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.58
|
13.78
|
430,400
|
|
|
4/7/2015
|
+0.30 / +1.58%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.17
|
13.64
|
238,900
|
|
|
4/6/2015
|
-0.20 / -1.04%
|
19.20
|
19.30
|
18.90
|
19.00
|
19.07
|
13.43
|
240,230
|
|
|
4/3/2015
|
+0.20 / +1.05%
|
19.10
|
19.20
|
18.90
|
19.20
|
19.08
|
13.57
|
155,700
|
|
|
4/2/2015
|
+0.30 / +1.60%
|
18.80
|
19.10
|
18.60
|
19.00
|
18.82
|
13.43
|
477,570
|
|
|
4/1/2015
|
-1.40 / -6.97%
|
20.10
|
20.10
|
18.70
|
18.70
|
19.08
|
13.21
|
821,250
|
|
|
3/31/2015
|
+0.30 / +1.52%
|
20.00
|
20.20
|
19.90
|
20.10
|
20.07
|
14.20
|
384,360
|
|
|
3/30/2015
|
-0.60 / -2.94%
|
20.60
|
20.60
|
19.80
|
19.80
|
20.08
|
13.99
|
315,390
|
|
|
3/27/2015
|
-0.40 / -1.92%
|
21.10
|
21.30
|
20.40
|
20.40
|
20.79
|
14.42
|
386,670
|
|
|
3/26/2015
|
+0.30 / +1.46%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.76
|
14.70
|
397,070
|
|
|
3/25/2015
|
-0.10 / -0.49%
|
20.60
|
21.00
|
20.50
|
20.50
|
20.64
|
14.49
|
301,320
|
|
|
3/24/2015
|
-0.10 / -0.48%
|
20.70
|
20.80
|
20.30
|
20.60
|
20.44
|
14.56
|
564,260
|
|
|
3/23/2015
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.70
|
20.70
|
20.99
|
14.63
|
546,750
|
|
|
3/20/2015
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.80
|
20.80
|
20.86
|
14.70
|
113,270
|
|
|
3/19/2015
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
20.80
|
20.80
|
14.70
|
286,940
|
|
|
3/18/2015
|
-0.40 / -1.89%
|
21.10
|
21.30
|
20.80
|
20.80
|
20.80
|
14.70
|
507,450
|
|
|
3/17/2015
|
-0.10 / -0.47%
|
21.10
|
21.50
|
21.10
|
21.20
|
21.20
|
14.98
|
208,260
|
|
|
3/16/2015
|
-0.70 / -3.18%
|
21.80
|
21.90
|
21.30
|
21.30
|
21.30
|
15.05
|
635,480
|
|
|
3/13/2015
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.00
|
15.55
|
386,010
|
|
|
3/12/2015
|
-0.30 / -1.34%
|
22.60
|
23.00
|
22.10
|
22.10
|
22.10
|
15.62
|
413,300
|
|
|
3/11/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.90
|
22.40
|
22.40
|
15.83
|
910,670
|
|
|
3/10/2015
|
0.00 / 0.00%
|
22.40
|
22.70
|
22.30
|
22.40
|
22.40
|
15.83
|
581,680
|
|
|
3/9/2015
|
-0.80 / -3.45%
|
23.00
|
23.00
|
22.20
|
22.40
|
22.40
|
15.83
|
651,970
|
|
|
3/6/2015
|
+0.30 / +1.31%
|
23.00
|
23.50
|
22.80
|
23.20
|
23.20
|
16.39
|
717,900
|
|
|
3/5/2015
|
+1.30 / +6.02%
|
22.00
|
23.10
|
22.00
|
22.90
|
22.90
|
16.18
|
2,035,310
|
|
|
3/4/2015
|
+0.60 / +2.86%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.60
|
15.26
|
622,350
|
|
|
3/3/2015
|
+0.10 / +0.48%
|
20.90
|
21.20
|
20.80
|
21.00
|
21.00
|
14.84
|
408,320
|
|
|
3/2/2015
|
-0.50 / -2.34%
|
21.40
|
21.40
|
20.80
|
20.90
|
20.90
|
14.77
|
256,860
|
|
|
2/27/2015
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.20
|
21.40
|
21.40
|
15.12
|
410,660
|
|
|
2/26/2015
|
+1.30 / +6.44%
|
20.30
|
21.50
|
20.10
|
21.50
|
21.50
|
15.19
|
1,001,840
|
|
|