Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2018	-0.10 / -1.64%	6.10	6.15	6.00	6.00	6.08	6.00	156,420
8/21/2018	+0.35 / +6.09%	5.80	6.15	5.80	6.10	6.07	6.10	417,470
8/20/2018	+0.25 / +4.55%	5.74	5.75	5.45	5.75	5.65	5.75	109,890
8/17/2018	-0.17 / -3.00%	5.70	5.74	5.42	5.50	5.58	5.50	67,200
8/16/2018	-0.01 / -0.18%	5.60	5.67	5.34	5.67	5.55	5.67	98,070
8/15/2018	-0.25 / -4.22%	5.93	6.00	5.52	5.68	5.69	5.68	235,300
8/14/2018	-0.22 / -3.58%	6.15	6.15	5.91	5.93	6.00	5.93	200,210
8/13/2018	-0.04 / -0.65%	6.20	6.24	6.03	6.15	6.18	6.15	192,020
8/10/2018	+0.19 / +3.17%	6.00	6.24	5.91	6.19	6.09	6.19	271,490
8/9/2018	-0.13 / -2.12%	6.12	6.13	5.81	6.00	6.02	6.00	265,520
8/8/2018	+0.33 / +5.69%	5.65	6.20	5.60	6.13	5.90	6.13	307,370
8/7/2018	+0.17 / +3.02%	5.70	5.90	5.60	5.80	5.74	5.80	187,040
8/6/2018	+0.36 / +6.83%	5.48	5.63	5.44	5.63	5.61	5.63	428,500
8/3/2018	+0.34 / +6.90%	5.00	5.27	5.00	5.27	5.15	5.27	313,780
8/2/2018	-0.07 / -1.40%	4.95	5.00	4.85	4.93	4.95	4.93	74,750
8/1/2018	0.00 / 0.00%	4.95	5.10	4.95	5.00	5.02	5.00	58,520
7/31/2018	+0.18 / +3.73%	5.00	5.15	4.80	5.00	5.01	5.00	136,550
7/30/2018	+0.31 / +6.87%	4.52	4.82	4.50	4.82	4.75	4.82	341,010
7/27/2018	-0.25 / -5.25%	4.76	4.76	4.48	4.51	4.55	4.51	197,900
7/26/2018	-0.09 / -1.86%	4.85	4.85	4.75	4.76	4.77	4.76	54,120
7/25/2018	+0.02 / +0.41%	4.75	4.90	4.75	4.85	4.79	4.85	144,570
7/24/2018	-0.09 / -1.83%	4.95	4.95	4.80	4.83	4.85	4.83	55,070
7/23/2018	-0.03 / -0.61%	5.00	5.00	4.90	4.92	4.96	4.92	66,580
7/20/2018	0.00 / 0.00%	4.95	5.00	4.85	4.95	4.88	4.95	116,690
7/19/2018	-0.05 / -1.00%	5.00	5.01	4.95	4.95	5.00	4.95	17,000
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

<<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