|
Closing price on 8/27/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
108,740 |
| Split-adjusted Price |
4.78 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2012
|
-0.40 / -4.12%
|
9.40
|
9.50
|
9.30
|
9.30
|
9.30
|
4.78
|
108,740
|
|
|
8/24/2012
|
+0.20 / +2.11%
|
9.10
|
9.80
|
9.10
|
9.70
|
9.70
|
4.98
|
118,660
|
|
|
8/23/2012
|
-0.40 / -4.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.88
|
113,070
|
|
|
8/22/2012
|
-0.50 / -4.81%
|
10.10
|
10.30
|
9.90
|
9.90
|
9.90
|
5.08
|
165,390
|
|
|
8/21/2012
|
-0.50 / -4.59%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
5.34
|
83,880
|
|
|
8/20/2012
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.70
|
10.90
|
10.90
|
5.60
|
85,260
|
|
|
8/17/2012
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.50
|
10.80
|
10.80
|
5.55
|
66,440
|
|
|
8/16/2012
|
+0.20 / +1.90%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
5.50
|
70,140
|
|
|
8/15/2012
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
5.39
|
34,360
|
|
|
8/14/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
5.44
|
49,140
|
|
|
8/13/2012
|
-0.10 / -0.93%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
5.44
|
42,720
|
|
|
8/10/2012
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
5.50
|
18,660
|
|
|
8/9/2012
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
5.50
|
103,700
|
|
|
8/8/2012
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
5.44
|
21,070
|
|
|
8/7/2012
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.50
|
10.60
|
10.60
|
5.44
|
18,280
|
|
|
8/6/2012
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
5.55
|
56,920
|
|
|
8/3/2012
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.50
|
5.39
|
49,910
|
|
|
8/2/2012
|
+0.10 / +0.97%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.40
|
5.34
|
40,920
|
|
|
8/1/2012
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.30
|
5.29
|
35,610
|
|
|
7/31/2012
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
5.39
|
99,870
|
|
|
7/30/2012
|
+0.10 / +0.95%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.60
|
5.44
|
18,760
|
|
|
7/27/2012
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.50
|
5.39
|
51,830
|
|
|
7/26/2012
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.80
|
10.80
|
5.55
|
75,780
|
|
|
7/25/2012
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.60
|
10.80
|
10.80
|
5.55
|
28,970
|
|
|
7/24/2012
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
5.60
|
109,950
|
|
|
7/23/2012
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
5.65
|
81,720
|
|
|
7/20/2012
|
-0.10 / -0.88%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.20
|
5.75
|
142,620
|
|
|
7/19/2012
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.60
|
11.30
|
11.30
|
5.80
|
197,550
|
|
|
7/18/2012
|
-0.10 / -0.92%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
5.55
|
50,180
|
|
|
7/17/2012
|
+0.40 / +3.81%
|
10.70
|
11.00
|
10.60
|
10.90
|
10.90
|
5.60
|
47,770
|
|
|