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 (%)
Jul 31, 2019 13.37 14.72 13.32 14.27 483,837 +1.01(+7.62%)
Jul 30, 2019 13.17 13.66 12.89 13.26 264,410 +0.01(+0.08%)
Jul 29, 2019 13.20 13.44 12.71 13.25 239,277 +0.01(+0.08%)
Jul 26, 2019 12.83 13.61 12.77 13.24 362,000 +0.52(+4.09%)
Jul 25, 2019 13.24 13.40 12.55 12.72 333,045 -0.58(-4.36%)
Jul 24, 2019 13.63 13.74 13.00 13.30 396,703 -0.36(-2.64%)
Jul 23, 2019 14.53 14.67 13.31 13.66 665,568 -0.73(-5.07%)
Jul 22, 2019 15.12 15.16 14.34 14.39 376,771 -0.72(-4.77%)
Jul 19, 2019 15.12 15.57 15.01 15.11 254,500 -0.09(-0.59%)
Jul 18, 2019 15.41 15.78 15.07 15.20 252,498 -0.14(-0.91%)
Jul 17, 2019 15.90 16.24 15.31 15.34 291,078 -0.51(-3.22%)
Jul 16, 2019 15.91 16.18 15.45 15.85 210,205 -0.16(-1.00%)
Jul 15, 2019 15.50 16.34 15.05 16.01 198,193 +0.56(+3.62%)
Jul 12, 2019 15.76 16.08 15.42 15.45 239,400 -0.22(-1.40%)
Jul 11, 2019 15.88 16.02 15.29 15.67 257,818 -0.10(-0.63%)
Jul 10, 2019 15.76 16.35 15.56 15.77 482,768 +0.15(+0.96%)
Jul 09, 2019 14.98 15.74 14.45 15.62 443,244 +0.49(+3.24%)
Jul 08, 2019 15.30 15.75 15.01 15.13 330,349 -0.23(-1.50%)
Jul 05, 2019 14.40 15.50 14.26 15.36 409,700 +1.02(+7.11%)
Jul 03, 2019 15.20 15.20 14.30 14.34 307,900 -0.82(-5.41%)
Jul 02, 2019 14.62 15.25 14.06 15.16 480,257 +0.58(+3.98%)
Jul 01, 2019 15.32 15.49 14.56 14.58 443,688 -0.62(-4.08%)
Jun 28, 2019 15.68 15.79 15.10 15.20 378,900 -0.50(-3.18%)
Jun 27, 2019 14.96 15.98 14.95 15.70 524,607 +0.87(+5.87%)
Jun 26, 2019 16.71 17.10 14.80 14.83 1,278,319 -2.21(-12.97%)
Jun 25, 2019 17.10 18.20 15.99 17.04 3,418,982 +3.61(+26.88%)
Jun 24, 2019 14.45 14.73 13.01 13.43 769,807 -1.06(-7.32%)
Jun 21, 2019 14.40 14.76 13.77 14.49 485,000 +0.00(+0.00%)
Jun 20, 2019 14.44 15.78 14.26 14.49 595,729 +0.12(+0.84%)
Jun 19, 2019 15.32 15.85 14.27 14.37 487,185 -0.83(-5.46%)
Jun 18, 2019 16.55 16.56 14.60 15.20 844,544 -0.97(-6.00%)
Jun 17, 2019 17.11 17.55 16.17 16.17 694,891 -1.44(-8.18%)
Jun 14, 2019 18.26 18.31 17.32 17.61 259,600 -0.76(-4.14%)
Jun 13, 2019 18.12 18.40 17.76 18.37 195,318 +0.38(+2.11%)
Jun 12, 2019 17.51 18.37 17.31 17.99 322,072 +0.39(+2.22%)
Jun 11, 2019 18.32 18.39 17.23 17.60 268,995 -0.69(-3.77%)
Jun 10, 2019 18.14 18.87 17.94 18.29 337,599 +0.18(+0.99%)
Jun 07, 2019 17.63 18.49 17.41 18.11 278,000 +0.53(+3.01%)
Jun 06, 2019 17.32 17.68 16.75 17.58 256,647 +0.26(+1.50%)
Jun 05, 2019 18.53 18.64 17.16 17.32 459,476 -1.05(-5.72%)
Jun 04, 2019 18.66 19.00 18.00 18.37 266,122 -0.05(-0.27%)
Jun 03, 2019 17.86 18.53 17.51 18.42 282,205 +0.48(+2.68%)
May 31, 2019 18.60 18.60 17.76 17.94 397,500 -1.03(-5.43%)
May 30, 2019 17.74 19.83 17.67 18.97 614,241 +1.21(+6.81%)
May 29, 2019 18.14 18.32 17.28 17.76 273,274 -0.72(-3.90%)
May 28, 2019 18.79 19.01 18.42 18.48 222,109 -0.45(-2.38%)
May 24, 2019 17.98 19.04 17.64 18.93 280,900 +1.09(+6.11%)
May 23, 2019 18.58 18.60 17.51 17.84 320,983 -0.95(-5.06%)
May 22, 2019 18.35 19.16 18.30 18.79 363,742 +0.19(+1.02%)
May 21, 2019 18.37 18.81 18.17 18.60 254,652 +0.31(+1.69%)
May 20, 2019 18.78 19.00 18.18 18.29 356,369 -0.95(-4.94%)
May 17, 2019 18.56 19.33 18.35 19.24 491,300 +0.40(+2.12%)
May 16, 2019 18.40 19.58 18.19 18.84 778,182 +0.62(+3.40%)
May 15, 2019 17.84 19.30 17.50 18.22 648,535 +0.12(+0.66%)
May 14, 2019 16.59 18.29 16.59 18.10 748,729 +1.63(+9.90%)
May 13, 2019 16.94 17.29 16.35 16.47 463,893 -1.17(-6.63%)
May 10, 2019 17.92 18.20 16.72 17.64 560,200 -0.32(-1.78%)
May 09, 2019 18.35 18.45 17.45 17.96 464,929 -0.61(-3.28%)
May 08, 2019 19.27 19.47 18.47 18.57 441,638 -0.68(-3.53%)
May 07, 2019 19.70 20.55 18.68 19.25 535,648 -0.85(-4.23%)
May 06, 2019 18.58 20.30 18.31 20.10 472,175 +0.75(+3.88%)
May 03, 2019 18.82 19.83 18.66 19.35 500,900 +0.54(+2.87%)
May 02, 2019 20.32 20.50 18.14 18.81 1,127,625 -1.80(-8.73%)
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.