|
Closing price on 6/4/2013
|
|
| Open |
11.40 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
1,044,630 |
| Split-adjusted Price |
6.86 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2013
|
-0.40 / -3.48%
|
11.40
|
11.70
|
11.00
|
11.10
|
11.10
|
6.86
|
1,044,630
|
|
|
6/3/2013
|
+0.40 / +3.60%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.50
|
7.11
|
2,022,080
|
|
|
5/31/2013
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
6.86
|
294,440
|
|
|
5/30/2013
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
6.43
|
1,310,330
|
|
|
5/29/2013
|
+0.60 / +6.52%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.80
|
6.06
|
796,370
|
|
|
5/28/2013
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
5.69
|
230,660
|
|
|
5/27/2013
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
5.69
|
141,160
|
|
|
5/24/2013
|
+0.10 / +1.11%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
5.63
|
56,640
|
|
|
5/23/2013
|
-0.20 / -2.17%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
5.56
|
164,100
|
|
|
5/22/2013
|
+0.20 / +2.22%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.20
|
5.69
|
247,780
|
|
|
5/21/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
5.56
|
157,550
|
|
|
5/20/2013
|
-0.30 / -3.23%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
5.56
|
91,680
|
|
|
5/17/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
5.44
|
24,290
|
|
|
5/16/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
5.44
|
54,790
|
|
|
5/15/2013
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
5.38
|
85,460
|
|
|
5/14/2013
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
5.32
|
46,290
|
|
|
5/13/2013
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
5.44
|
12,140
|
|
|
5/10/2013
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
5.38
|
91,780
|
|
|
5/9/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
5.44
|
22,000
|
|
|
5/8/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
5.44
|
150,570
|
|
|
5/7/2013
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
5.44
|
101,650
|
|
|
5/6/2013
|
+0.30 / +3.33%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.30
|
5.44
|
141,530
|
|
|
5/3/2013
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
5.26
|
68,380
|
|
|
5/2/2013
|
+0.20 / +2.30%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
5.21
|
96,340
|
|
|
4/26/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
5.09
|
45,120
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.70
|
8.70
|
5.09
|
49,170
|
|
|
4/24/2013
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
5.09
|
51,370
|
|
|
4/23/2013
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.80
|
5.15
|
80,330
|
|
|
4/22/2013
|
-0.20 / -2.25%
|
8.60
|
9.00
|
8.60
|
8.70
|
8.70
|
5.09
|
70,760
|
|
|
4/18/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
5.21
|
112,770
|
|
|