|
Closing price on 8/8/2012
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
21,070 |
| Split-adjusted Price |
5.44 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2012
|
-0.50 / -4.55%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
5.39
|
138,900
|
|
|
7/13/2012
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
5.65
|
178,670
|
|
|
7/12/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.50
|
5.39
|
38,640
|
|
|
7/11/2012
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
5.39
|
39,110
|
|
|
7/10/2012
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
5.29
|
238,890
|
|
|
7/9/2012
|
0.00 / 0.00%
|
9.80
|
10.10
|
9.80
|
9.90
|
9.90
|
5.08
|
166,710
|
|
|
7/6/2012
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.90
|
5.08
|
76,210
|
|
|
7/5/2012
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.20
|
9.70
|
9.70
|
4.98
|
70,140
|
|
|
7/4/2012
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.50
|
9.50
|
4.88
|
77,510
|
|
|
7/3/2012
|
-0.30 / -3.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
4.88
|
195,800
|
|
|
7/2/2012
|
-0.30 / -2.97%
|
10.10
|
10.20
|
9.80
|
9.80
|
9.80
|
5.03
|
96,460
|
|
|
6/29/2012
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.10
|
5.19
|
103,270
|
|
|
6/28/2012
|
-0.10 / -0.98%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
5.19
|
198,860
|
|
|