Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2019	-0.12 / -2.38%	5.00	5.00	4.93	4.93	4.95	4.93	61,670
5/28/2019	+0.09 / +1.81%	4.97	5.05	4.96	5.05	5.00	5.05	66,970
5/27/2019	+0.01 / +0.20%	4.95	5.00	4.94	4.96	4.96	4.96	73,640
5/24/2019	-0.21 / -4.07%	5.10	5.12	4.95	4.95	5.00	4.95	299,110
5/23/2019	-0.09 / -1.71%	5.25	5.25	5.10	5.16	5.17	5.16	101,300
5/22/2019	-0.18 / -3.31%	5.60	5.60	5.15	5.25	5.25	5.25	79,880
5/21/2019	-0.06 / -1.09%	5.49	5.49	5.40	5.43	5.46	5.43	53,480
5/20/2019	+0.16 / +3.00%	5.33	5.50	5.33	5.49	5.44	5.49	186,890
5/17/2019	-0.02 / -0.37%	5.49	5.49	5.33	5.33	5.35	5.33	177,650
5/16/2019	-0.15 / -2.73%	5.50	5.60	5.35	5.35	5.49	5.35	137,260
5/15/2019	+0.15 / +2.80%	5.50	5.66	5.36	5.50	5.50	5.50	222,790
5/14/2019	+0.35 / +7.00%	4.96	5.35	4.95	5.35	5.13	5.35	383,380
5/13/2019	-0.09 / -1.77%	5.08	5.14	5.00	5.00	5.06	5.00	55,950
5/10/2019	+0.16 / +3.25%	5.00	5.10	5.00	5.09	5.05	5.09	97,480
5/9/2019	-0.12 / -2.38%	5.01	5.06	4.90	4.93	4.99	4.93	57,560
5/8/2019	+0.09 / +1.81%	4.96	5.10	4.96	5.05	4.99	5.05	127,130
5/7/2019	+0.06 / +1.22%	4.95	5.00	4.95	4.96	4.96	4.96	111,340
5/6/2019	-0.10 / -2.00%	4.83	5.00	4.83	4.90	4.89	4.90	153,310
5/3/2019	-0.15 / -2.91%	5.06	5.14	5.00	5.00	5.04	5.00	57,730
5/2/2019	+0.22 / +4.46%	4.93	5.19	4.93	5.15	5.02	5.15	312,920
4/26/2019	+0.02 / +0.41%	4.99	5.00	4.92	4.93	4.96	4.93	28,630
4/25/2019	-0.09 / -1.80%	4.92	5.00	4.90	4.91	4.97	4.91	75,670
4/24/2019	0.00 / 0.00%	5.03	5.10	5.00	5.00	5.03	5.00	52,620
4/23/2019	-0.09 / -1.77%	5.02	5.10	4.80	5.00	5.00	5.00	83,530
4/22/2019	+0.20 / +4.09%	4.89	5.19	4.80	5.09	5.05	5.09	167,650
4/19/2019	-0.07 / -1.41%	4.92	5.15	4.80	4.89	4.92	4.89	97,840
4/18/2019	-0.31 / -5.88%	5.27	5.27	4.95	4.96	5.03	4.96	230,430
4/17/2019	0.00 / 0.00%	5.40	5.50	5.27	5.27	5.37	5.27	83,570
4/16/2019	-0.27 / -4.87%	5.23	5.53	5.20	5.27	5.25	5.27	255,370
4/12/2019	+0.03 / +0.54%	5.51	5.68	5.18	5.54	5.32	5.54	423,980

<<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