Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2014	-1.90 / -6.83%	27.50	27.50	25.90	25.90	25.90	18.30	1,556,270
12/5/2014	-1.30 / -4.47%	29.00	29.20	27.80	27.80	27.80	19.64	1,007,520
12/4/2014	-0.70 / -2.35%	29.80	29.80	29.10	29.10	29.10	20.56	494,120
12/3/2014	-0.10 / -0.33%	29.90	30.10	29.40	29.80	29.80	21.06	531,960
12/2/2014	-0.10 / -0.33%	30.40	30.70	29.70	29.90	29.90	21.13	521,210
12/1/2014	-0.40 / -1.32%	30.20	31.30	30.00	30.00	30.00	20.49	521,130
11/28/2014	-1.20 / -3.80%	31.30	31.30	30.20	30.40	30.40	20.77	998,840
11/27/2014	0.00 / 0.00%	31.60	31.80	30.40	31.60	31.60	21.59	718,360
11/26/2014	-1.20 / -3.66%	32.80	32.90	31.30	31.60	31.60	21.59	832,610
11/25/2014	+0.40 / +1.23%	32.40	33.00	32.40	32.80	32.80	22.41	227,100
11/24/2014	-1.00 / -2.99%	33.00	33.10	32.40	32.40	32.40	22.13	568,960
11/21/2014	-1.10 / -3.19%	34.50	34.70	33.30	33.40	33.40	22.82	406,440
11/20/2014	+0.90 / +2.68%	33.90	34.50	33.50	34.50	34.50	23.57	437,820
11/19/2014	-0.40 / -1.18%	34.00	34.20	33.20	33.60	33.60	22.95	967,590
11/18/2014	-1.00 / -2.86%	35.00	35.10	34.00	34.00	34.00	23.23	746,290
11/17/2014	+0.20 / +0.57%	35.00	35.50	34.90	35.00	35.00	23.91	745,980
11/14/2014	+0.20 / +0.58%	34.60	35.60	34.10	34.80	34.80	23.77	1,442,620
11/13/2014	-0.40 / -1.14%	35.90	35.90	34.60	34.60	34.60	23.64	688,760
11/12/2014	+1.60 / +4.79%	33.40	35.00	33.40	35.00	35.00	23.91	1,264,270
11/11/2014	+0.50 / +1.52%	33.40	33.90	33.20	33.40	33.40	22.82	1,038,260
11/10/2014	+0.10 / +0.30%	33.40	33.50	32.80	32.90	32.90	22.47	416,830
11/7/2014	-0.10 / -0.30%	32.70	33.00	32.50	32.80	32.80	22.41	421,680
11/6/2014	-0.10 / -0.30%	33.40	33.60	32.80	32.90	32.90	22.47	430,080
11/5/2014	+0.10 / +0.30%	32.90	33.00	32.00	33.00	33.00	22.54	939,940
11/4/2014	+0.20 / +0.61%	32.70	34.00	32.00	32.90	32.90	22.47	1,550,950
11/3/2014	+1.20 / +3.81%	32.00	33.10	31.80	32.70	32.70	22.34	1,125,580
10/31/2014	+1.50 / +5.00%	29.80	31.50	29.40	31.50	31.50	21.52	921,710
10/30/2014	-0.30 / -0.99%	30.30	30.30	29.50	30.00	30.00	20.49	564,210
10/29/2014	+1.30 / +4.48%	29.70	30.50	29.60	30.30	30.30	20.70	591,190
10/28/2014	-0.30 / -1.02%	29.20	29.70	28.60	29.00	29.00	19.81	1,214,460

<<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