Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/11/2019	-0.41 / -6.93%	5.92	5.92	5.51	5.51	5.57	5.51	490,530
4/10/2019	+0.38 / +6.86%	5.30	5.92	5.30	5.92	5.64	5.92	442,580
4/9/2019	+0.36 / +6.95%	5.54	5.54	5.29	5.54	5.51	5.54	827,720
4/8/2019	+0.33 / +6.80%	5.12	5.18	4.90	5.18	5.14	5.18	269,860
4/5/2019	-0.18 / -3.58%	4.90	5.04	4.80	4.85	4.89	4.85	170,780
4/4/2019	-0.10 / -1.95%	5.02	5.13	4.90	5.03	5.01	5.03	339,060
4/3/2019	+0.33 / +6.88%	4.99	5.13	4.80	5.13	5.10	5.13	772,330
4/2/2019	+0.31 / +6.90%	4.79	4.80	4.72	4.80	4.80	4.80	323,670
4/1/2019	+0.29 / +6.90%	4.20	4.49	4.19	4.49	4.29	4.49	622,390
3/29/2019	-0.06 / -1.41%	4.18	4.22	4.18	4.20	4.20	4.20	47,410
3/28/2019	-0.04 / -0.93%	4.22	4.30	4.18	4.26	4.22	4.26	38,130
3/27/2019	+0.06 / +1.42%	4.18	4.30	4.17	4.30	4.22	4.30	85,930
3/26/2019	-0.04 / -0.93%	4.29	4.29	4.15	4.24	4.21	4.24	41,600
3/25/2019	-0.17 / -3.82%	4.45	4.45	4.14	4.28	4.20	4.28	175,830

<<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