Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2014	+0.40 / +1.12%	36.80	37.90	36.10	36.10	36.10	24.66	1,254,370
9/19/2014	-1.50 / -4.03%	36.50	37.00	34.60	35.70	35.70	24.39	2,446,090
9/18/2014	-2.70 / -6.77%	38.30	39.80	37.20	37.20	37.20	25.41	2,184,910
9/17/2014	-2.90 / -6.78%	44.50	44.60	39.90	39.90	39.90	27.26	1,736,130
9/16/2014	+2.80 / +7.00%	39.00	42.80	38.20	42.80	42.80	29.24	2,515,460
9/15/2014	+0.40 / +1.01%	40.70	42.00	39.50	40.00	40.00	27.32	2,308,190
9/12/2014	+2.50 / +6.74%	38.00	39.60	37.90	39.60	39.60	27.05	1,558,370
9/11/2014	+2.40 / +6.92%	35.90	37.10	35.50	37.10	37.10	25.34	1,817,160
9/10/2014	+2.20 / +6.77%	32.30	34.70	31.00	34.70	34.70	23.70	2,665,670
9/9/2014	-0.80 / -2.40%	33.00	34.90	31.00	32.50	32.50	22.20	3,020,540
9/8/2014	+2.10 / +6.73%	31.20	33.30	31.20	33.30	33.30	22.75	1,561,160
9/5/2014	+1.70 / +5.76%	30.50	31.50	29.90	31.20	31.20	21.31	2,197,530
9/4/2014	+1.90 / +6.88%	27.30	29.50	27.30	29.50	29.50	20.15	1,875,100
9/3/2014	-0.40 / -1.43%	28.20	28.60	27.60	27.60	27.60	18.85	1,282,550
8/29/2014	-0.80 / -2.78%	29.00	29.00	27.90	28.00	28.00	19.13	1,101,220
8/28/2014	+0.30 / +1.05%	28.40	29.30	27.90	28.80	28.80	19.67	1,176,740
8/27/2014	+1.00 / +3.64%	27.60	28.50	27.20	28.50	28.50	19.47	1,642,540
8/26/2014	+0.50 / +1.85%	27.40	27.80	27.00	27.50	27.50	18.79	1,745,300
8/25/2014	+1.40 / +5.47%	26.30	27.30	26.30	27.00	27.00	18.44	1,696,200
8/22/2014	-0.40 / -1.54%	26.00	26.40	25.60	25.60	25.60	17.49	1,029,060
8/21/2014	+0.40 / +1.56%	26.00	26.60	25.60	26.00	26.00	17.76	1,479,780
8/20/2014	+1.60 / +6.67%	23.90	25.60	23.90	25.60	25.60	17.49	1,261,150
8/19/2014	-0.40 / -1.64%	24.40	24.50	23.70	24.00	24.00	16.39	1,424,800
8/18/2014	+0.20 / +0.83%	24.30	24.80	24.10	24.40	24.40	16.67	1,392,970
8/15/2014	+0.60 / +2.54%	23.60	24.60	23.30	24.20	24.20	16.53	1,394,510
8/14/2014	+0.50 / +2.16%	23.40	24.10	23.30	23.60	23.60	16.12	1,531,260
8/13/2014	+1.50 / +6.94%	21.80	23.10	21.50	23.10	23.10	15.78	2,202,910
8/12/2014	0.00 / 0.00%	21.70	21.80	21.40	21.60	21.60	14.75	296,440
8/11/2014	-0.30 / -1.37%	21.90	21.90	21.50	21.60	21.60	14.75	384,140
8/8/2014	-0.30 / -1.35%	22.40	22.40	21.80	21.90	21.90	14.96	533,770

<<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