Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/7/2019	+0.05 / +0.83%	6.05	6.05	5.92	6.05	5.99	6.05	96,860
8/6/2019	-0.01 / -0.17%	6.01	6.10	5.85	6.00	5.99	6.00	163,890
8/5/2019	+0.11 / +1.86%	6.00	6.10	5.90	6.01	6.00	6.01	142,960
8/2/2019	-0.06 / -1.01%	5.92	5.97	5.90	5.90	5.94	5.90	87,810
8/1/2019	-0.03 / -0.50%	5.98	6.20	5.85	5.96	6.00	5.96	135,420
7/31/2019	+0.19 / +3.28%	5.81	6.00	5.81	5.99	5.95	5.99	150,340
7/30/2019	-0.02 / -0.34%	5.82	5.95	5.70	5.80	5.84	5.80	135,200
7/29/2019	+0.16 / +2.83%	5.70	5.90	5.61	5.82	5.73	5.82	309,000
7/26/2019	-0.04 / -0.70%	5.50	5.70	5.50	5.66	5.68	5.66	156,880
7/25/2019	+0.26 / +4.78%	5.50	5.77	5.40	5.70	5.64	5.70	309,770
7/24/2019	+0.04 / +0.74%	5.41	5.44	5.26	5.44	5.41	5.44	156,330
7/23/2019	+0.23 / +4.45%	5.20	5.42	5.20	5.40	5.40	5.40	381,190
7/22/2019	-0.09 / -1.71%	5.20	5.40	5.13	5.17	5.28	5.17	211,910
7/19/2019	-0.04 / -0.75%	5.40	5.40	5.26	5.26	5.29	5.26	122,620
7/18/2019	-0.10 / -1.85%	5.40	5.40	5.28	5.30	5.36	5.30	105,780
7/17/2019	0.00 / 0.00%	5.39	5.40	5.31	5.40	5.36	5.40	151,730
7/16/2019	0.00 / 0.00%	5.40	5.45	5.35	5.40	5.41	5.40	299,280
7/15/2019	0.00 / 0.00%	5.60	5.60	5.34	5.40	5.46	5.40	433,550
7/12/2019	+0.35 / +6.93%	5.08	5.40	5.00	5.40	5.29	5.40	358,870
7/11/2019	-0.04 / -0.79%	5.10	5.10	5.05	5.05	5.08	5.05	87,390
7/10/2019	+0.06 / +1.19%	5.10	5.10	4.97	5.09	5.02	5.09	77,730
7/9/2019	+0.02 / +0.40%	5.10	5.10	5.00	5.03	5.04	5.03	62,880
7/8/2019	+0.02 / +0.40%	4.93	5.10	4.93	5.01	5.03	5.01	138,200
7/5/2019	+0.06 / +1.22%	4.91	5.15	4.91	4.99	5.02	4.99	168,190
7/4/2019	-0.03 / -0.60%	4.95	4.98	4.92	4.93	4.93	4.93	63,120
7/3/2019	+0.04 / +0.81%	4.90	4.96	4.90	4.96	4.94	4.96	62,400
7/2/2019	-0.04 / -0.81%	4.90	4.96	4.90	4.92	4.94	4.92	29,780
7/1/2019	+0.04 / +0.81%	4.92	4.96	4.92	4.96	4.93	4.96	59,780
6/28/2019	0.00 / 0.00%	5.09	5.09	4.92	4.92	5.00	4.92	53,990
6/27/2019	+0.02 / +0.41%	4.91	4.98	4.90	4.92	4.93	4.92	161,640

<<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