Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pyxus International Inc (NY: PYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 15, 2020 2.910 2.910 0 +0.00(+0.00%)
Jun 12, 2020 3.130 3.250 2.900 2.910 696,000 -0.04(-1.36%)
Jun 11, 2020 3.220 3.470 2.930 2.950 668,608 -0.77(-20.70%)
Jun 10, 2020 4.020 4.210 3.720 3.720 563,397 -0.59(-13.69%)
Jun 09, 2020 4.650 4.960 4.200 4.310 804,146 -0.78(-15.32%)
Jun 08, 2020 3.960 5.500 3.960 5.090 2,670,934 +1.49(+41.39%)
Jun 05, 2020 3.280 4.330 3.180 3.600 2,005,100 +0.44(+13.92%)
Jun 04, 2020 3.070 3.250 3.020 3.160 403,057 -0.08(-2.47%)
Jun 03, 2020 2.760 3.390 2.760 3.240 1,018,165 +0.45(+16.13%)
Jun 02, 2020 2.880 2.880 2.670 2.790 328,232 -0.02(-0.71%)
Jun 01, 2020 2.670 2.890 2.560 2.810 383,261 +0.00(+0.00%)
May 29, 2020 2.680 2.930 2.630 2.810 511,500 -0.05(-1.75%)
May 28, 2020 2.830 2.980 2.650 2.860 580,309 -0.04(-1.38%)
May 27, 2020 2.430 3.070 2.260 2.900 2,133,149 +0.51(+21.34%)
May 26, 2020 2.380 2.400 2.300 2.390 518,583 +0.09(+3.91%)
May 22, 2020 2.300 2.450 2.250 2.300 846,700 +0.00(+0.00%)
May 21, 2020 2.270 2.330 2.100 2.300 748,892 -0.07(-2.95%)
May 20, 2020 2.080 2.450 1.950 2.370 2,065,719 -0.33(-12.22%)
May 19, 2020 2.910 2.940 2.670 2.700 398,388 -0.14(-4.93%)
May 18, 2020 2.800 3.080 2.760 2.840 570,863 +0.08(+2.90%)
May 15, 2020 2.710 2.920 2.580 2.760 541,300 +0.08(+2.99%)
May 14, 2020 2.430 2.680 2.300 2.680 339,359 +0.11(+4.28%)
May 13, 2020 2.730 2.730 2.400 2.570 406,455 -0.09(-3.38%)
May 12, 2020 2.840 2.840 2.650 2.660 397,070 -0.11(-3.97%)
May 11, 2020 2.880 2.880 2.710 2.770 353,417 -0.15(-5.14%)
May 08, 2020 3.050 3.130 2.800 2.920 452,200 -0.09(-2.99%)
May 07, 2020 3.050 3.150 2.880 3.010 706,702 +0.20(+7.12%)
May 06, 2020 2.850 2.960 2.670 2.810 578,350 -0.15(-5.07%)
May 05, 2020 3.680 3.700 2.765 2.960 1,407,105 -0.74(-20.00%)
May 04, 2020 2.690 3.920 2.470 3.700 3,705,558 +1.22(+49.19%)
May 01, 2020 2.570 2.580 2.400 2.480 361,200 -0.14(-5.34%)
Apr 30, 2020 2.750 2.880 2.515 2.620 166,287 -0.23(-8.07%)
Apr 29, 2020 3.030 3.030 2.720 2.850 322,413 +0.03(+1.06%)
Apr 28, 2020 3.150 3.150 2.720 2.820 359,756 -0.14(-4.73%)
Apr 27, 2020 2.660 3.070 2.570 2.960 888,896 +0.39(+15.18%)
Apr 24, 2020 2.360 2.680 2.290 2.570 373,000 +0.30(+13.22%)
Apr 23, 2020 2.360 2.490 2.150 2.270 352,136 -0.14(-5.81%)
Apr 22, 2020 2.450 2.490 2.300 2.410 227,110 +0.00(+0.00%)
Apr 21, 2020 2.420 2.521 2.400 2.410 203,313 -0.10(-3.98%)
Apr 20, 2020 2.730 2.815 2.410 2.510 333,377 -0.22(-8.06%)
Apr 17, 2020 2.670 2.800 2.530 2.730 213,400 +0.13(+5.00%)
Apr 16, 2020 2.810 2.900 2.500 2.600 223,221 -0.22(-7.80%)
Apr 15, 2020 2.900 2.900 2.640 2.820 175,769 -0.21(-6.93%)
Apr 14, 2020 2.870 3.160 2.750 3.030 473,922 +0.21(+7.45%)
Apr 13, 2020 2.760 2.880 2.610 2.820 166,566 +0.00(+0.00%)
Apr 09, 2020 2.520 2.840 2.510 2.820 355,100 +0.30(+11.90%)
Apr 08, 2020 2.550 2.840 2.420 2.520 474,352 +0.14(+5.88%)
Apr 07, 2020 2.890 2.930 2.260 2.380 411,569 -0.37(-13.45%)
Apr 06, 2020 2.690 2.820 2.520 2.750 327,734 +0.18(+7.00%)
Apr 03, 2020 2.400 2.590 2.260 2.570 170,100 +0.15(+6.20%)
Apr 02, 2020 2.840 2.960 2.300 2.420 437,157 -0.37(-13.26%)
Apr 01, 2020 3.000 3.000 2.680 2.790 271,710 -0.32(-10.29%)
Mar 31, 2020 3.000 3.229 2.800 3.110 354,276 +0.03(+0.97%)
Mar 30, 2020 2.750 3.090 2.601 3.080 425,513 +0.23(+8.07%)
Mar 27, 2020 3.350 3.490 2.850 2.850 421,200 -0.64(-18.34%)
Mar 26, 2020 2.950 3.980 2.800 3.490 2,185,850 +0.71(+25.54%)
Mar 25, 2020 2.600 2.950 2.230 2.780 720,784 +0.14(+5.30%)
Mar 24, 2020 2.060 3.530 1.920 2.640 1,505,412 +0.74(+38.95%)
Mar 23, 2020 2.000 2.160 1.700 1.900 261,496 -0.18(-8.65%)
Mar 20, 2020 1.970 2.250 1.670 2.080 1,112,900 +0.23(+12.43%)
Mar 19, 2020 1.530 1.940 1.530 1.850 608,385 +0.40(+27.59%)
Mar 18, 2020 1.940 2.010 1.430 1.450 331,225 -0.65(-30.95%)
Mar 17, 2020 1.960 2.255 1.890 2.100 310,549 +0.23(+12.30%)
Mar 16, 2020 2.290 2.320 1.810 1.870 352,141 -0.61(-24.60%)
Mar 13, 2020 2.250 2.480 2.080 2.480 279,000 +0.26(+11.71%)
Mar 12, 2020 2.820 3.000 2.210 2.220 398,079 -0.81(-26.73%)
Mar 11, 2020 3.260 3.400 2.890 3.030 359,678 -0.32(-9.55%)
Mar 10, 2020 3.430 3.500 3.170 3.350 266,464 +0.01(+0.30%)
Mar 09, 2020 3.000 3.860 2.930 3.340 306,798 -0.27(-7.48%)
Mar 06, 2020 3.880 3.880 3.440 3.610 306,300 -0.35(-8.84%)
Mar 05, 2020 3.640 3.980 3.500 3.960 352,124 +0.27(+7.32%)
Mar 04, 2020 3.970 4.062 3.610 3.690 254,394 -0.25(-6.35%)
Mar 03, 2020 3.880 4.040 3.740 3.940 189,971 +0.08(+2.07%)
Mar 02, 2020 3.850 3.953 3.660 3.860 263,742 +0.01(+0.26%)
Feb 28, 2020 3.350 3.890 3.249 3.850 317,200 +0.29(+8.15%)
Feb 27, 2020 3.900 3.900 3.080 3.560 1,153,939 -0.50(-12.32%)
Feb 26, 2020 4.160 4.200 3.920 4.060 275,735 +0.02(+0.50%)
Feb 25, 2020 4.170 4.500 3.860 4.040 725,503 -0.17(-4.04%)
Feb 24, 2020 4.440 4.530 4.180 4.210 459,524 -0.31(-6.86%)
Feb 21, 2020 4.660 4.770 4.370 4.520 339,800 -0.05(-1.09%)
Feb 20, 2020 4.310 4.680 4.220 4.570 679,428 +0.31(+7.28%)
Feb 19, 2020 4.300 4.400 4.200 4.260 697,370 -0.09(-2.07%)
Feb 18, 2020 4.310 4.480 4.070 4.350 693,942 -0.13(-2.90%)
Feb 14, 2020 4.420 4.550 4.250 4.480 856,600 +0.18(+4.19%)
Feb 13, 2020 4.500 4.640 4.250 4.300 668,305 -0.13(-2.93%)
Feb 12, 2020 5.010 5.090 4.260 4.430 1,457,334 -0.62(-12.28%)
Feb 11, 2020 6.180 6.290 4.800 5.050 2,080,892 -2.16(-29.96%)
Feb 10, 2020 6.780 7.610 6.550 7.210 1,043,484 +0.94(+14.99%)
Feb 07, 2020 6.720 6.750 6.120 6.270 496,300 -0.54(-7.93%)
Feb 06, 2020 6.980 7.220 6.790 6.810 186,199 -0.27(-3.81%)
Feb 05, 2020 7.410 7.590 6.970 7.080 182,139 -0.13(-1.80%)
Feb 04, 2020 6.890 7.560 6.870 7.210 257,595 +0.38(+5.56%)
Feb 03, 2020 6.810 7.160 6.810 6.830 196,730 -0.02(-0.29%)
Jan 31, 2020 6.880 7.130 6.620 6.850 135,100 -0.14(-2.00%)
Jan 30, 2020 6.860 7.070 6.480 6.990 319,505 -0.01(-0.14%)
Jan 29, 2020 7.240 7.380 6.920 7.000 235,105 -0.32(-4.37%)
Jan 28, 2020 7.250 7.380 6.820 7.320 285,884 +0.23(+3.24%)
Jan 27, 2020 7.770 7.960 7.000 7.090 448,760 -0.83(-10.48%)
Jan 24, 2020 8.450 8.490 7.710 7.920 334,900 -0.56(-6.60%)
Jan 23, 2020 8.800 9.057 8.407 8.480 203,310 -0.38(-4.29%)
Jan 22, 2020 8.990 9.200 8.720 8.860 232,547 -0.11(-1.23%)
Jan 21, 2020 9.270 9.338 8.710 8.970 266,652 -0.36(-3.86%)
Jan 17, 2020 9.750 9.950 8.660 9.330 554,400 -0.33(-3.42%)
Jan 16, 2020 8.900 10.52 8.890 9.660 1,045,882 +0.94(+10.78%)
Jan 15, 2020 8.210 8.920 8.210 8.720 431,720 +0.51(+6.21%)
Jan 14, 2020 8.000 8.820 7.970 8.210 758,106 +0.16(+1.99%)
Jan 13, 2020 8.110 8.350 7.960 8.050 453,679 +0.02(+0.25%)
Jan 10, 2020 7.720 8.070 7.580 8.030 198,400 +0.26(+3.35%)
Jan 09, 2020 7.580 8.230 7.580 7.770 304,039 +0.16(+2.10%)
Jan 08, 2020 7.760 7.793 7.212 7.610 330,574 -0.07(-0.91%)
Jan 07, 2020 7.510 7.850 7.500 7.680 164,755 +0.07(+0.92%)
Jan 06, 2020 8.400 8.400 7.590 7.610 339,973 -0.74(-8.86%)
Jan 03, 2020 8.170 8.710 8.006 8.350 333,200 +0.05(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.