Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/18/2018	+0.01 / +0.20%	5.03	5.03	4.91	5.00	4.99	5.00	76,820
7/17/2018	+0.09 / +1.84%	4.90	5.00	4.90	4.99	4.97	4.99	29,390
7/16/2018	-0.03 / -0.61%	5.00	5.00	4.83	4.90	4.92	4.90	16,450
7/13/2018	+0.04 / +0.82%	4.89	5.00	4.89	4.93	4.96	4.93	37,710
7/12/2018	+0.09 / +1.88%	4.90	4.90	4.80	4.89	4.87	4.89	9,380
7/11/2018	-0.10 / -2.04%	4.89	4.90	4.80	4.80	4.81	4.80	41,610
7/10/2018	+0.05 / +1.03%	4.85	4.95	4.85	4.90	4.87	4.90	80,930
7/9/2018	-0.05 / -1.02%	4.90	4.95	4.80	4.85	4.92	4.85	25,020
7/6/2018	+0.10 / +2.08%	4.70	4.90	4.60	4.90	4.76	4.90	41,370
7/5/2018	-0.02 / -0.41%	4.83	4.84	4.70	4.80	4.72	4.80	57,160
7/4/2018	-0.03 / -0.62%	4.57	4.85	4.57	4.82	4.85	4.82	26,410
7/3/2018	-0.16 / -3.19%	5.00	5.36	4.85	4.85	4.96	4.85	127,840
7/2/2018	-0.11 / -2.15%	5.12	5.12	5.01	5.01	5.05	5.01	75,040
6/29/2018	-0.07 / -1.35%	5.11	5.17	5.10	5.12	5.13	5.12	40,370
6/28/2018	+0.01 / +0.19%	5.20	5.20	5.11	5.19	5.20	5.19	14,430
6/27/2018	0.00 / 0.00%	5.18	5.21	5.15	5.18	5.19	5.18	137,670
6/26/2018	-0.02 / -0.38%	5.19	5.19	5.00	5.18	5.12	5.18	32,410
6/25/2018	+0.05 / +0.97%	5.20	5.22	5.16	5.20	5.20	5.20	67,890
6/22/2018	-0.05 / -0.96%	5.15	5.21	5.14	5.15	5.18	5.15	18,720
6/21/2018	+0.06 / +1.17%	5.17	5.20	5.14	5.20	5.18	5.20	59,830
6/20/2018	+0.01 / +0.19%	5.25	5.25	5.14	5.14	5.20	5.14	41,520
6/19/2018	-0.37 / -6.73%	5.49	5.50	5.13	5.13	5.25	5.13	60,000
6/18/2018	-0.07 / -1.26%	5.69	5.69	5.40	5.50	5.51	5.50	135,860
6/15/2018	+0.01 / +0.18%	5.69	5.69	5.56	5.57	5.57	5.57	150,700
6/14/2018	+0.01 / +0.18%	5.62	5.62	5.55	5.56	5.57	5.56	91,390
6/13/2018	-0.15 / -2.63%	5.75	5.75	5.55	5.55	5.56	5.55	43,500
6/12/2018	-0.02 / -0.35%	5.70	5.70	5.55	5.70	5.66	5.70	38,710
6/11/2018	-0.07 / -1.21%	5.75	5.80	5.72	5.72	5.75	5.72	44,140
6/8/2018	+0.06 / +1.05%	5.72	5.79	5.71	5.79	5.73	5.79	235,210
6/7/2018	+0.03 / +0.53%	5.70	5.79	5.70	5.73	5.73	5.73	276,130

<<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