|
Closing price on 8/13/2014
|
|
| Open |
21.80 |
| High |
23.10 |
| Low |
21.50 |
| Volume |
2,202,910 |
| Split-adjusted Price |
15.78 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2014
|
+1.50 / +6.94%
|
21.80
|
23.10
|
21.50
|
23.10
|
23.10
|
15.78
|
2,202,910
|
|
|
8/12/2014
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.60
|
14.75
|
296,440
|
|
|
8/11/2014
|
-0.30 / -1.37%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.60
|
14.75
|
384,140
|
|
|
8/8/2014
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.80
|
21.90
|
21.90
|
14.96
|
533,770
|
|
|
8/7/2014
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.70
|
22.20
|
22.20
|
15.16
|
546,560
|
|
|
8/6/2014
|
-0.10 / -0.45%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.90
|
14.96
|
535,750
|
|
|
8/5/2014
|
+0.60 / +2.80%
|
21.40
|
22.10
|
21.40
|
22.00
|
22.00
|
15.03
|
894,780
|
|
|
8/4/2014
|
0.00 / 0.00%
|
21.10
|
21.50
|
21.00
|
21.40
|
21.40
|
14.62
|
439,310
|
|
|
8/1/2014
|
-0.20 / -0.93%
|
21.50
|
21.60
|
21.10
|
21.40
|
21.40
|
14.62
|
359,910
|
|
|
7/31/2014
|
+0.50 / +2.37%
|
21.10
|
21.70
|
21.00
|
21.60
|
21.60
|
14.75
|
502,760
|
|
|
7/30/2014
|
-0.30 / -1.40%
|
21.20
|
21.60
|
20.90
|
21.10
|
21.10
|
14.41
|
520,990
|
|
|
7/29/2014
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.90
|
21.40
|
21.40
|
14.62
|
606,810
|
|
|
7/28/2014
|
-0.80 / -3.60%
|
22.00
|
22.00
|
21.00
|
21.40
|
21.40
|
14.62
|
795,930
|
|
|
7/25/2014
|
-0.50 / -2.20%
|
23.20
|
23.20
|
22.20
|
22.20
|
22.20
|
15.16
|
1,246,760
|
|
|
7/24/2014
|
+0.10 / +0.44%
|
22.70
|
22.70
|
22.40
|
22.70
|
22.70
|
15.51
|
674,340
|
|
|
7/23/2014
|
+0.60 / +2.73%
|
22.50
|
22.60
|
22.10
|
22.60
|
22.60
|
15.44
|
589,390
|
|
|
7/22/2014
|
-0.40 / -1.79%
|
22.30
|
22.30
|
21.90
|
22.00
|
22.00
|
15.03
|
599,280
|
|
|
7/21/2014
|
-0.40 / -1.75%
|
23.00
|
23.30
|
22.30
|
22.40
|
22.40
|
15.30
|
744,430
|
|
|
7/18/2014
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.80
|
22.80
|
15.57
|
859,960
|
|
|
7/17/2014
|
+0.40 / +1.79%
|
22.50
|
22.80
|
22.40
|
22.80
|
22.80
|
15.57
|
853,750
|
|
|
7/16/2014
|
-0.20 / -0.88%
|
23.00
|
23.50
|
22.40
|
22.40
|
22.40
|
15.30
|
1,370,750
|
|
|
7/15/2014
|
+1.00 / +4.63%
|
21.70
|
22.80
|
21.70
|
22.60
|
22.60
|
15.44
|
1,759,550
|
|
|
7/14/2014
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.00
|
21.60
|
21.60
|
14.75
|
407,330
|
|
|
7/11/2014
|
+0.60 / +2.88%
|
21.00
|
21.50
|
20.70
|
21.40
|
21.40
|
14.62
|
452,850
|
|
|
7/10/2014
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.70
|
20.80
|
20.80
|
14.21
|
604,620
|
|
|
7/9/2014
|
-0.10 / -0.47%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.40
|
14.62
|
541,040
|
|
|
7/8/2014
|
-0.10 / -0.46%
|
21.60
|
21.80
|
21.20
|
21.50
|
21.50
|
14.69
|
486,590
|
|
|
7/7/2014
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.40
|
21.60
|
21.60
|
14.75
|
520,240
|
|
|
7/4/2014
|
-0.20 / -0.90%
|
22.20
|
22.30
|
21.70
|
22.00
|
22.00
|
15.03
|
1,419,210
|
|
|
7/3/2014
|
+0.80 / +3.74%
|
21.40
|
22.30
|
21.40
|
22.20
|
22.20
|
15.16
|
879,740
|
|
|