Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/22/2018	+0.11 / +1.45%	7.70	8.00	7.70	7.71	7.83	7.71	278,760
3/21/2018	0.00 / 0.00%	7.76	8.00	7.60	7.60	7.74	7.60	198,670
3/20/2018	-0.16 / -2.06%	7.76	7.76	7.51	7.60	7.59	7.60	79,050
3/19/2018	+0.14 / +1.84%	7.62	7.77	7.62	7.76	7.68	7.76	140,030
3/16/2018	0.00 / 0.00%	7.70	7.70	7.45	7.62	7.62	7.62	158,800
3/15/2018	+0.17 / +2.28%	7.36	7.78	7.36	7.62	7.59	7.62	148,950
3/14/2018	-0.05 / -0.67%	7.41	7.50	7.35	7.45	7.42	7.45	204,330
3/13/2018	-0.12 / -1.57%	7.60	7.75	7.45	7.50	7.55	7.50	291,580
3/12/2018	-0.03 / -0.39%	7.95	7.95	7.60	7.62	7.69	7.62	98,290
3/9/2018	-0.25 / -3.16%	7.45	7.90	7.45	7.65	7.68	7.65	151,080
3/8/2018	+0.10 / +1.28%	7.90	8.05	7.83	7.90	7.94	7.90	110,900
3/7/2018	-0.40 / -4.88%	8.10	8.20	7.65	7.80	7.93	7.80	288,550
3/6/2018	-0.10 / -1.20%	8.10	8.30	8.10	8.20	8.19	8.20	214,920
3/5/2018	-0.25 / -2.92%	8.75	8.75	8.30	8.30	8.42	8.30	321,830
3/2/2018	+0.22 / +2.64%	8.20	8.63	8.20	8.55	8.50	8.55	191,200
3/1/2018	0.00 / 0.00%	8.43	8.80	8.33	8.33	8.58	8.33	449,820
2/28/2018	+0.54 / +6.93%	7.85	8.33	7.85	8.33	8.23	8.33	704,760
2/27/2018	-0.01 / -0.13%	7.80	7.88	7.65	7.79	7.70	7.79	97,340
2/26/2018	+0.11 / +1.43%	7.90	8.10	7.40	7.80	7.83	7.80	435,610
2/23/2018	+0.26 / +3.50%	7.82	7.82	7.45	7.69	7.61	7.69	157,380
2/22/2018	-0.31 / -4.01%	7.69	7.69	7.41	7.43	7.50	7.43	145,170
2/21/2018	-0.04 / -0.51%	7.89	7.90	7.70	7.74	7.78	7.74	106,750
2/13/2018	+0.44 / +5.99%	7.79	7.80	7.60	7.78	7.75	7.78	140,010
2/12/2018	+0.48 / +7.00%	7.33	7.34	6.86	7.34	7.16	7.34	143,190
2/9/2018	-0.49 / -6.67%	6.90	7.00	6.84	6.86	6.87	6.86	593,030
2/8/2018	-0.20 / -2.65%	7.55	7.60	7.35	7.35	7.50	7.35	141,620
2/7/2018	+0.19 / +2.58%	7.85	7.85	7.40	7.55	7.64	7.55	263,250
2/6/2018	-0.55 / -6.95%	7.36	7.36	7.36	7.36	7.36	7.36	447,020
2/5/2018	-0.59 / -6.94%	8.50	8.50	7.91	7.91	7.99	7.91	223,720
2/2/2018	0.00 / 0.00%	8.55	8.76	8.50	8.50	8.54	8.50	211,940

<<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