|
Closing price on 9/27/2011
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.70 |
| Volume |
648,990 |
| Split-adjusted Price |
5.56 |
|
|
PXS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2011
|
+0.50 / +4.46%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.56
|
648,990
|
|
|
9/26/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.32
|
188,950
|
|
|
9/23/2011
|
-0.30 / -2.73%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
5.08
|
60,530
|
|
|
9/22/2011
|
+0.30 / +2.80%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
5.22
|
78,530
|
|
|
9/21/2011
|
-1.10 / -9.32%
|
10.60
|
11.20
|
10.60
|
10.70
|
10.70
|
5.08
|
85,380
|
|
|
9/20/2011
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
5.13
|
114,160
|
|
|
9/19/2011
|
+0.20 / +1.71%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
5.17
|
78,750
|
|
|
9/16/2011
|
-0.20 / -1.68%
|
11.80
|
11.90
|
11.60
|
11.70
|
11.70
|
5.09
|
87,450
|
|
|
9/15/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.50
|
11.90
|
11.90
|
5.17
|
193,290
|
|
|
9/14/2011
|
-0.10 / -0.82%
|
12.70
|
12.70
|
12.10
|
12.10
|
12.10
|
5.26
|
218,790
|
|
|
9/13/2011
|
+0.40 / +3.39%
|
12.00
|
12.20
|
11.70
|
12.20
|
12.20
|
5.30
|
188,820
|
|
|
9/12/2011
|
+0.10 / +0.85%
|
11.70
|
12.20
|
11.50
|
11.80
|
11.80
|
5.13
|
246,950
|
|
|
9/9/2011
|
+0.50 / +4.46%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
5.09
|
239,180
|
|
|
9/8/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
4.87
|
145,040
|
|
|
9/7/2011
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.65
|
176,070
|
|
|
9/6/2011
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
4.43
|
56,050
|
|
|
9/5/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
4.52
|
98,310
|
|
|
9/1/2011
|
+0.20 / +1.89%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
4.69
|
125,190
|
|
|
8/31/2011
|
+0.10 / +0.95%
|
10.40
|
10.70
|
10.20
|
10.60
|
10.60
|
4.61
|
35,990
|
|
|
8/30/2011
|
+0.10 / +0.96%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
4.56
|
90,880
|
|
|
8/29/2011
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.52
|
48,010
|
|
|
8/26/2011
|
+0.10 / +1.01%
|
9.90
|
10.20
|
9.80
|
10.00
|
10.00
|
4.35
|
95,470
|
|
|
8/25/2011
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.70
|
9.90
|
9.90
|
4.30
|
30,440
|
|
|
8/24/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
4.22
|
40,630
|
|
|
8/23/2011
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
4.22
|
16,020
|
|
|
8/22/2011
|
+0.20 / +2.06%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
4.30
|
58,390
|
|
|
8/19/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
4.22
|
16,560
|
|
|
8/18/2011
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.70
|
4.22
|
39,630
|
|
|
8/17/2011
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
4.22
|
39,350
|
|
|
8/16/2011
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
4.09
|
28,200
|
|
|