Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/23/2017	+0.25 / +3.50%	7.20	7.56	7.20	7.40	7.41	7.40	431,990
11/22/2017	+0.17 / +2.44%	7.00	7.17	7.00	7.15	7.07	7.15	222,370
11/21/2017	-0.07 / -0.99%	7.02	7.08	6.98	6.98	7.02	6.98	233,840
11/20/2017	+0.05 / +0.71%	7.08	7.18	7.04	7.05	7.06	7.05	147,060
11/17/2017	0.00 / 0.00%	7.19	7.19	6.98	7.00	7.01	7.00	223,390
11/16/2017	+0.05 / +0.72%	7.00	7.10	7.00	7.00	7.00	7.00	406,420
11/15/2017	-0.09 / -1.28%	6.84	7.00	6.80	6.95	6.88	6.95	180,010
11/14/2017	-0.04 / -0.56%	6.84	7.12	6.84	7.04	7.05	7.04	96,770
11/13/2017	-0.08 / -1.12%	7.10	7.16	7.08	7.08	7.12	7.08	119,290
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

<<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