Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/10/2018	+0.01 / +0.14%	7.10	7.20	7.07	7.12	7.11	7.12	163,770
4/9/2018	-0.21 / -2.87%	7.32	7.32	7.10	7.11	7.19	7.11	287,420
4/6/2018	-0.36 / -4.69%	7.50	7.68	7.32	7.32	7.46	7.32	176,630
4/5/2018	+0.03 / +0.39%	7.50	7.70	7.44	7.68	7.56	7.68	81,920
4/4/2018	0.00 / 0.00%	8.10	8.15	7.65	7.65	7.92	7.65	361,260
4/3/2018	+0.50 / +6.99%	7.15	7.65	6.95	7.65	7.36	7.65	760,200
4/2/2018	-0.05 / -0.69%	7.40	7.40	7.10	7.15	7.18	7.15	149,690
3/30/2018	-0.01 / -0.14%	7.21	7.21	7.17	7.20	7.19	7.20	156,120
3/29/2018	-0.04 / -0.55%	7.35	7.40	7.21	7.21	7.29	7.21	144,990
3/28/2018	+0.03 / +0.42%	7.45	7.45	7.20	7.25	7.27	7.25	62,490
3/27/2018	-0.08 / -1.10%	7.56	7.56	7.20	7.22	7.31	7.22	266,270
3/26/2018	-0.37 / -4.82%	7.67	7.80	7.30	7.30	7.54	7.30	278,190
3/23/2018	-0.04 / -0.52%	7.71	7.71	7.45	7.67	7.57	7.67	199,880
3/22/2018	+0.11 / +1.45%	7.70	8.00	7.70	7.71	7.83	7.71	278,760
3/21/2018	0.00 / 0.00%	7.76	8.00	7.60	7.60	7.74	7.60	198,670
3/20/2018	-0.16 / -2.06%	7.76	7.76	7.51	7.60	7.59	7.60	79,050
3/19/2018	+0.14 / +1.84%	7.62	7.77	7.62	7.76	7.68	7.76	140,030
3/16/2018	0.00 / 0.00%	7.70	7.70	7.45	7.62	7.62	7.62	158,800
3/15/2018	+0.17 / +2.28%	7.36	7.78	7.36	7.62	7.59	7.62	148,950
3/14/2018	-0.05 / -0.67%	7.41	7.50	7.35	7.45	7.42	7.45	204,330
3/13/2018	-0.12 / -1.57%	7.60	7.75	7.45	7.50	7.55	7.50	291,580
3/12/2018	-0.03 / -0.39%	7.95	7.95	7.60	7.62	7.69	7.62	98,290
3/9/2018	-0.25 / -3.16%	7.45	7.90	7.45	7.65	7.68	7.65	151,080
3/8/2018	+0.10 / +1.28%	7.90	8.05	7.83	7.90	7.94	7.90	110,900
3/7/2018	-0.40 / -4.88%	8.10	8.20	7.65	7.80	7.93	7.80	288,550
3/6/2018	-0.10 / -1.20%	8.10	8.30	8.10	8.20	8.19	8.20	214,920
3/5/2018	-0.25 / -2.92%	8.75	8.75	8.30	8.30	8.42	8.30	321,830
3/2/2018	+0.22 / +2.64%	8.20	8.63	8.20	8.55	8.50	8.55	191,200
3/1/2018	0.00 / 0.00%	8.43	8.80	8.33	8.33	8.58	8.33	449,820
2/28/2018	+0.54 / +6.93%	7.85	8.33	7.85	8.33	8.23	8.33	704,760

<<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