Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2019	+0.24 / +6.03%	3.97	4.25	3.97	4.22	4.11	4.22	269,810
2/12/2019	-0.04 / -1.00%	3.99	4.02	3.95	3.98	4.00	3.98	43,480
2/11/2019	+0.07 / +1.77%	3.95	4.05	3.70	4.02	3.96	4.02	38,170
2/1/2019	0.00 / 0.00%	3.94	4.05	3.88	3.95	3.98	3.95	41,750
1/31/2019	-0.17 / -4.13%	4.00	4.00	3.90	3.95	3.96	3.95	26,010
1/30/2019	+0.01 / +0.24%	4.11	4.17	4.00	4.12	4.06	4.12	42,090
1/29/2019	+0.21 / +5.38%	3.75	4.17	3.63	4.11	3.72	4.11	251,840
1/28/2019	-0.24 / -5.80%	4.01	4.03	3.90	3.90	4.00	3.90	190,630
1/25/2019	-0.25 / -5.69%	4.30	4.30	4.10	4.14	4.15	4.14	34,960
1/24/2019	-0.04 / -0.90%	4.20	4.43	4.20	4.39	4.21	4.39	6,410
1/23/2019	+0.08 / +1.84%	4.10	4.43	4.06	4.43	4.10	4.43	124,240
1/22/2019	-0.30 / -6.45%	4.65	4.65	4.35	4.35	4.44	4.35	221,820
1/21/2019	-0.04 / -0.85%	4.88	4.88	4.65	4.65	4.65	4.65	18,920
1/18/2019	-0.01 / -0.21%	4.85	4.85	4.69	4.69	4.70	4.69	27,850
1/17/2019	-0.16 / -3.29%	4.82	4.82	4.70	4.70	4.70	4.70	47,210
1/16/2019	-0.05 / -1.02%	4.88	4.88	4.80	4.86	4.86	4.86	3,970
1/15/2019	0.00 / 0.00%	5.00	5.00	4.91	4.91	4.91	4.91	30
1/14/2019	+0.02 / +0.41%	5.00	5.00	4.71	4.91	4.82	4.91	16,800
1/11/2019	0.00 / 0.00%	4.70	4.98	4.70	4.89	4.72	4.89	15,270
1/10/2019	-0.06 / -1.21%	4.70	4.90	4.70	4.89	4.70	4.89	112,920
1/9/2019	+0.16 / +3.34%	4.60	4.95	4.60	4.95	4.80	4.95	5,620
1/8/2019	-0.01 / -0.21%	4.65	4.79	4.50	4.79	4.59	4.79	28,770
1/7/2019	0.00 / 0.00%	4.99	4.99	4.66	4.80	4.70	4.80	24,040
1/4/2019	+0.03 / +0.63%	5.00	5.00	4.70	4.80	4.82	4.80	11,630
1/3/2019	-0.16 / -3.25%	4.93	4.93	4.77	4.77	4.87	4.77	22,390
1/2/2019	-0.24 / -4.64%	5.12	5.12	4.93	4.93	5.06	4.93	60,510
12/28/2018	0.00 / 0.00%	5.20	5.20	5.00	5.17	5.14	5.17	51,840
12/27/2018	+0.13 / +2.58%	5.30	5.30	5.11	5.17	5.17	5.17	12,960
12/26/2018	0.00 / 0.00%	5.00	5.04	5.00	5.04	5.02	5.04	170
12/25/2018	-0.06 / -1.18%	5.04	5.05	4.93	5.04	4.96	5.04	15,310

<<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