Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2018	-0.08 / -1.49%	5.36	5.44	5.20	5.28	5.33	5.28	91,930
10/22/2018	-0.39 / -6.78%	5.40	5.59	5.35	5.36	5.40	5.36	348,600
10/19/2018	0.00 / 0.00%	5.75	5.75	5.70	5.75	5.72	5.75	36,160
10/18/2018	-0.05 / -0.86%	5.76	5.83	5.73	5.75	5.75	5.75	30,080
10/17/2018	0.00 / 0.00%	5.90	5.95	5.80	5.80	5.90	5.80	51,680
10/16/2018	+0.10 / +1.75%	5.88	5.88	5.70	5.80	5.77	5.80	39,500
10/15/2018	-0.15 / -2.56%	5.90	5.90	5.69	5.70	5.72	5.70	65,570
10/12/2018	+0.08 / +1.39%	5.40	6.07	5.40	5.85	5.68	5.85	112,650
10/11/2018	-0.43 / -6.94%	5.90	6.00	5.77	5.77	5.79	5.77	503,390
10/10/2018	-0.15 / -2.36%	6.30	6.48	6.10	6.20	6.21	6.20	229,790
10/9/2018	-0.05 / -0.78%	6.50	6.50	6.24	6.35	6.36	6.35	155,580
10/8/2018	-0.37 / -5.47%	6.70	6.70	6.40	6.40	6.53	6.40	217,810
10/5/2018	-0.15 / -2.17%	6.89	6.92	6.77	6.77	6.85	6.77	263,030
10/4/2018	+0.03 / +0.44%	7.00	7.20	6.92	6.92	7.05	6.92	235,910
10/3/2018	-0.03 / -0.43%	7.00	7.10	6.88	6.89	6.96	6.89	292,270
10/2/2018	+0.01 / +0.14%	7.00	7.15	6.90	6.92	7.00	6.92	438,690
10/1/2018	-0.09 / -1.29%	6.93	7.16	6.91	6.91	7.00	6.91	168,260
9/28/2018	-0.08 / -1.13%	7.04	7.20	6.97	7.00	7.08	7.00	248,420
9/27/2018	+0.08 / +1.14%	7.00	7.13	6.85	7.08	6.99	7.08	351,930
9/26/2018	-0.15 / -2.10%	7.15	7.19	7.00	7.00	7.12	7.00	283,120
9/25/2018	+0.35 / +5.15%	6.90	7.27	6.90	7.15	7.18	7.15	432,960
9/24/2018	0.00 / 0.00%	6.79	6.80	6.55	6.80	6.66	6.80	162,400
9/21/2018	-0.10 / -1.45%	6.90	6.91	6.58	6.80	6.70	6.80	203,990
9/20/2018	+0.38 / +5.83%	6.97	6.97	6.62	6.90	6.93	6.90	932,030
9/19/2018	+0.42 / +6.89%	6.15	6.52	6.15	6.52	6.48	6.52	638,930
9/18/2018	0.00 / 0.00%	6.10	6.12	5.91	6.10	6.08	6.10	93,210
9/17/2018	+0.05 / +0.83%	6.00	6.20	5.92	6.10	6.06	6.10	249,080
9/14/2018	-0.12 / -1.94%	6.00	6.19	5.95	6.05	5.98	6.05	81,260
9/13/2018	+0.07 / +1.15%	6.10	6.21	6.10	6.17	6.18	6.17	399,530
9/12/2018	+0.31 / +5.35%	5.85	6.17	5.75	6.10	5.94	6.10	377,530

<<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