Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2018	-0.25 / -2.26%	11.00	11.10	10.60	10.80	10.89	10.80	740,320
1/4/2018	+0.70 / +6.76%	10.70	11.05	10.70	11.05	10.96	11.05	2,098,150
1/3/2018	+0.39 / +3.92%	10.10	10.45	9.99	10.35	10.23	10.35	770,720
1/2/2018	-0.34 / -3.30%	10.40	10.80	9.85	9.96	10.10	9.96	839,590
12/29/2017	-0.30 / -2.83%	10.70	11.05	10.30	10.30	10.65	10.30	816,200
12/28/2017	-0.05 / -0.47%	10.65	11.00	10.10	10.60	10.65	10.60	999,560
12/27/2017	+0.55 / +5.45%	10.70	10.80	10.25	10.65	10.73	10.65	1,507,230
12/26/2017	+0.65 / +6.88%	9.50	10.10	9.50	10.10	9.92	10.10	1,250,500
12/25/2017	+0.54 / +6.06%	8.91	9.50	8.75	9.45	9.27	9.45	955,200
12/22/2017	-0.25 / -2.73%	9.15	9.27	8.70	8.91	9.03	8.91	368,500
12/21/2017	+0.08 / +0.88%	9.00	9.60	8.90	9.16	9.29	9.16	587,440
12/20/2017	+0.59 / +6.95%	8.66	9.08	8.56	9.08	9.03	9.08	1,614,120
12/19/2017	+0.37 / +4.56%	8.15	8.51	8.12	8.49	8.39	8.49	795,360
12/18/2017	+0.53 / +6.98%	7.68	8.12	7.68	8.12	8.04	8.12	657,310
12/15/2017	+0.14 / +1.88%	7.50	7.77	7.40	7.59	7.56	7.59	150,230
12/14/2017	-0.05 / -0.67%	7.32	7.49	7.32	7.45	7.40	7.45	105,110
12/13/2017	+0.30 / +4.17%	7.20	7.70	7.13	7.50	7.48	7.50	319,380
12/12/2017	+0.19 / +2.71%	7.10	7.40	6.95	7.20	7.15	7.20	127,770
12/11/2017	-0.38 / -5.14%	7.01	7.29	7.01	7.01	7.09	7.01	205,160
12/8/2017	-0.21 / -2.76%	7.40	7.50	7.39	7.39	7.41	7.39	311,650
12/7/2017	-0.15 / -1.94%	7.75	7.76	7.60	7.60	7.70	7.60	254,410
12/6/2017	-0.05 / -0.64%	7.80	7.96	7.70	7.75	7.78	7.75	156,080
12/5/2017	-0.25 / -3.11%	8.00	8.00	7.80	7.80	7.94	7.80	273,700
12/4/2017	+0.07 / +0.88%	7.98	8.10	7.98	8.05	8.03	8.05	394,060
12/1/2017	+0.09 / +1.14%	7.89	8.14	7.86	7.98	7.98	7.98	273,090
11/30/2017	-0.01 / -0.13%	7.90	8.01	7.70	7.89	7.83	7.89	184,150
11/29/2017	+0.08 / +1.02%	7.75	8.00	7.66	7.90	7.78	7.90	336,520
11/28/2017	-0.28 / -3.46%	8.10	8.10	7.66	7.82	7.85	7.82	188,650
11/27/2017	+0.19 / +2.40%	7.99	8.25	7.99	8.10	8.11	8.10	449,940
11/24/2017	+0.51 / +6.89%	7.55	7.91	7.55	7.91	7.85	7.91	817,400

<<Previous 30 days Next 30 days>>

PXS News

16/06	PXS: Resolution on the AGM in 2022
16/06	PXS: Decision of the Judgment Execution Department
31/05	PXS: Change of location to hold the AGM 2022
26/05	PXS: Decision on delisting of stock
13/05	PXS: Notice of Annual General Meeting 2022