Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2017	+0.07 / +0.99%	7.14	7.25	7.10	7.16	7.18	7.16	139,730
11/9/2017	-0.11 / -1.53%	7.20	7.21	7.07	7.09	7.14	7.09	111,490
11/8/2017	+0.18 / +2.56%	7.25	7.25	7.10	7.20	7.20	7.20	133,830
11/7/2017	+0.45 / +6.85%	6.60	7.02	6.60	7.02	6.97	7.02	501,150
11/6/2017	+0.23 / +3.63%	6.34	6.57	6.34	6.57	6.51	6.57	163,060
11/3/2017	+0.10 / +1.60%	6.40	6.40	6.21	6.34	6.26	6.34	144,810
11/2/2017	-0.46 / -6.87%	6.70	6.74	6.24	6.24	6.38	6.24	578,590
11/1/2017	+0.10 / +1.52%	6.70	6.75	6.60	6.70	6.68	6.70	226,870
10/31/2017	-0.10 / -1.49%	6.89	6.89	6.60	6.60	6.66	6.60	209,670
10/30/2017	-0.30 / -4.29%	7.00	7.00	6.66	6.70	6.78	6.70	432,850
10/27/2017	+0.25 / +3.70%	6.75	7.00	6.65	7.00	6.74	7.00	149,600
10/26/2017	-0.26 / -3.71%	7.01	7.05	6.74	6.75	6.86	6.75	183,820
10/25/2017	-0.09 / -1.27%	7.10	7.17	7.01	7.01	7.05	7.01	94,320
10/24/2017	-0.11 / -1.53%	7.10	7.16	7.05	7.10	7.10	7.10	136,270
10/23/2017	-0.54 / -6.97%	7.40	7.60	7.21	7.21	7.25	7.21	963,770
10/20/2017	-0.01 / -0.13%	7.80	7.82	7.75	7.75	7.78	7.75	430,340
10/19/2017	+0.01 / +0.13%	7.77	7.78	7.71	7.76	7.75	7.76	455,730
10/18/2017	-0.03 / -0.39%	7.80	7.80	7.75	7.75	7.77	7.75	443,940
10/17/2017	0.00 / 0.00%	7.83	7.84	7.78	7.78	7.80	7.78	462,220
10/16/2017	-0.07 / -0.89%	7.83	7.86	7.78	7.78	7.82	7.78	424,120
10/13/2017	-0.02 / -0.25%	7.82	7.85	7.82	7.85	7.83	7.85	456,100
10/12/2017	+0.03 / +0.38%	7.88	7.88	7.78	7.87	7.81	7.87	439,780
10/11/2017	+0.02 / +0.26%	7.82	7.96	7.82	7.84	7.87	7.84	647,160
10/10/2017	0.00 / 0.00%	7.80	8.00	7.78	7.82	7.84	7.82	560,800
10/9/2017	-0.13 / -1.64%	7.90	8.00	7.80	7.82	7.87	7.82	699,980
10/6/2017	-0.05 / -0.63%	8.05	8.20	7.81	7.95	7.98	7.95	527,710
10/5/2017	-0.27 / -3.26%	8.10	8.30	7.81	8.00	8.07	8.00	506,750
10/4/2017	-1.40 / -14.48%	8.20	8.37	8.10	8.27	8.26	8.27	512,710
10/3/2017	-0.13 / -1.33%	9.90	9.99	9.60	9.67	9.81	8.37	725,190
10/2/2017	-0.15 / -1.51%	10.00	10.05	9.80	9.80	9.94	8.48	690,450

<<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