|
Closing price on 8/2/2011
|
|
| Open |
9.60 |
| High |
9.80 |
| Low |
9.60 |
| Volume |
169,290 |
| Split-adjusted Price |
4.17 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2011
|
-0.10 / -1.03%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.60
|
4.17
|
169,290
|
|
|
8/1/2011
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
4.22
|
35,200
|
|
|
7/29/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
4.30
|
18,960
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
4.30
|
27,440
|
|
|
7/27/2011
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.90
|
4.30
|
26,510
|
|
|
7/26/2011
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
4.26
|
20,510
|
|
|
7/25/2011
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
4.30
|
19,430
|
|
|
7/22/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.39
|
31,360
|
|
|
7/21/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
4.39
|
29,290
|
|
|
7/20/2011
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
4.39
|
24,350
|
|
|
7/19/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
4.35
|
31,710
|
|
|
7/18/2011
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
4.35
|
25,480
|
|
|
7/15/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
4.39
|
11,840
|
|
|
7/14/2011
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
4.39
|
927,600
|
|
|
7/13/2011
|
+0.20 / +2.00%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
4.43
|
30,670
|
|
|
7/12/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
4.35
|
37,620
|
|
|
7/11/2011
|
-0.30 / -2.91%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
4.35
|
20,010
|
|
|
7/8/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
4.48
|
7,570
|
|
|
7/7/2011
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.48
|
16,150
|
|
|
7/6/2011
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
4.43
|
49,480
|
|
|
7/5/2011
|
+0.20 / +1.96%
|
10.10
|
10.50
|
10.10
|
10.40
|
10.40
|
4.52
|
41,320
|
|
|
7/4/2011
|
+0.10 / +0.99%
|
10.20
|
10.20
|
9.90
|
10.20
|
10.20
|
4.43
|
63,460
|
|
|
7/1/2011
|
-0.10 / -0.98%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
4.39
|
39,860
|
|
|
6/30/2011
|
-0.20 / -1.92%
|
10.40
|
10.60
|
10.20
|
10.20
|
10.20
|
4.43
|
88,760
|
|
|
6/29/2011
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.52
|
39,660
|
|
|
6/28/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.20
|
10.20
|
4.43
|
94,180
|
|
|
6/27/2011
|
-0.10 / -0.97%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
4.43
|
53,560
|
|
|
6/24/2011
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
4.48
|
54,720
|
|
|
6/23/2011
|
-0.50 / -4.67%
|
10.60
|
10.70
|
10.20
|
10.20
|
10.20
|
4.43
|
181,070
|
|
|
6/22/2011
|
+0.20 / +1.90%
|
10.90
|
10.90
|
10.60
|
10.70
|
10.70
|
4.65
|
40,230
|
|
|