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 (%)
Apr 30, 2019 22.95 23.70 22.51 22.83 590,749 -0.24(-1.04%)
Apr 29, 2019 22.94 23.49 22.26 23.07 822,484 +0.35(+1.54%)
Apr 26, 2019 21.02 22.92 20.76 22.72 1,022,300 +1.68(+7.98%)
Apr 25, 2019 21.93 22.12 20.55 21.04 924,261 -1.05(-4.75%)
Apr 24, 2019 19.79 22.43 19.79 22.09 1,377,302 +2.22(+11.17%)
Apr 23, 2019 21.11 21.29 19.53 19.87 1,292,291 -1.06(-5.06%)
Apr 22, 2019 17.67 21.17 17.45 20.93 1,965,417 +3.58(+20.63%)
Apr 18, 2019 17.47 18.45 17.12 17.35 657,100 -0.04(-0.23%)
Apr 17, 2019 17.92 18.07 16.66 17.39 933,147 -0.43(-2.41%)
Apr 16, 2019 18.65 19.34 17.64 17.82 1,278,119 -0.93(-4.96%)
Apr 15, 2019 19.65 19.67 18.57 18.75 568,128 -1.07(-5.40%)
Apr 12, 2019 20.21 20.97 19.59 19.82 524,300 -0.33(-1.64%)
Apr 11, 2019 21.63 21.63 20.02 20.15 505,772 -1.51(-6.97%)
Apr 10, 2019 21.52 22.06 20.77 21.66 571,557 +0.22(+1.03%)
Apr 09, 2019 21.32 22.47 20.25 21.44 984,903 -0.16(-0.74%)
Apr 08, 2019 22.96 23.08 21.50 21.60 738,185 -1.33(-5.80%)
Apr 05, 2019 23.47 23.89 22.60 22.93 629,400 -0.54(-2.30%)
Apr 04, 2019 23.26 24.35 22.80 23.47 650,541 +0.15(+0.64%)
Apr 03, 2019 25.16 25.42 23.03 23.32 1,107,994 -1.68(-6.72%)
Apr 02, 2019 24.70 25.81 23.66 25.00 859,450 -0.16(-0.64%)
Apr 01, 2019 24.06 25.73 22.87 25.16 1,181,263 +1.27(+5.32%)
Mar 29, 2019 25.48 25.65 23.85 23.89 759,800 -1.48(-5.83%)
Mar 28, 2019 24.47 26.16 24.34 25.37 816,843 +1.13(+4.66%)
Mar 27, 2019 25.40 25.84 23.66 24.24 790,325 -1.29(-5.05%)
Mar 26, 2019 26.65 27.24 25.34 25.53 465,844 -0.88(-3.33%)
Mar 25, 2019 27.82 28.30 26.00 26.41 750,196 -1.41(-5.07%)
Mar 22, 2019 29.39 29.66 27.75 27.82 704,600 -1.84(-6.20%)
Mar 21, 2019 29.50 30.14 29.05 29.66 567,879 -0.03(-0.10%)
Mar 20, 2019 30.07 31.18 29.20 29.69 774,667 -0.49(-1.62%)
Mar 19, 2019 30.76 32.69 29.64 30.18 1,439,862 -0.46(-1.50%)
Mar 18, 2019 29.48 30.93 28.58 30.64 866,504 +1.23(+4.18%)
Mar 15, 2019 28.84 29.63 28.33 29.41 963,600 +0.77(+2.69%)
Mar 14, 2019 28.61 29.49 28.08 28.64 747,050 +0.09(+0.32%)
Mar 13, 2019 28.70 31.37 28.00 28.55 2,222,339 +0.58(+2.07%)
Mar 12, 2019 27.24 29.24 26.60 27.97 1,846,039 +0.86(+3.17%)
Mar 11, 2019 24.65 27.49 24.02 27.11 1,548,160 +2.37(+9.58%)
Mar 08, 2019 24.11 25.71 24.10 24.74 562,800 -0.24(-0.96%)
Mar 07, 2019 25.21 25.40 23.55 24.98 1,178,647 -0.46(-1.81%)
Mar 06, 2019 26.16 26.73 25.15 25.44 1,030,613 -1.09(-4.11%)
Mar 05, 2019 25.32 27.43 25.10 26.53 933,028 +0.64(+2.47%)
Mar 04, 2019 27.37 27.51 24.85 25.89 1,174,673 -0.91(-3.40%)
Mar 01, 2019 27.03 27.83 26.10 26.80 893,700 -0.19(-0.70%)
Feb 28, 2019 27.09 27.62 26.29 26.99 885,464 -0.63(-2.28%)
Feb 27, 2019 27.60 28.48 26.06 27.62 1,279,817 -0.04(-0.14%)
Feb 26, 2019 25.87 29.12 25.48 27.66 2,302,835 +1.06(+3.98%)
Feb 25, 2019 24.51 27.48 24.13 26.60 2,025,184 +1.49(+5.93%)
Feb 22, 2019 26.33 26.67 23.77 25.11 2,130,800 -1.01(-3.87%)
Feb 21, 2019 26.35 27.50 25.25 26.12 1,908,149 -0.58(-2.17%)
Feb 20, 2019 24.60 26.99 24.53 26.70 3,418,436 +1.88(+7.57%)
Feb 19, 2019 23.10 25.25 22.45 24.82 2,887,735 +1.75(+7.59%)
Feb 15, 2019 23.72 26.04 22.61 23.07 4,787,000 +0.30(+1.32%)
Feb 14, 2019 21.94 23.40 21.29 22.77 1,895,426 +0.34(+1.52%)
Feb 13, 2019 22.43 24.25 21.09 22.43 4,485,939 -0.69(-2.98%)
Feb 12, 2019 19.27 24.38 18.10 23.12 7,282,082 +5.76(+33.18%)
Feb 11, 2019 18.80 19.38 17.01 17.36 1,872,524 -1.06(-5.75%)
Feb 08, 2019 16.76 18.58 16.62 18.42 1,676,400 +1.95(+11.84%)
Feb 07, 2019 16.12 17.46 15.74 16.47 1,005,168 +0.06(+0.37%)
Feb 06, 2019 15.89 16.90 15.05 16.41 1,231,132 +0.35(+2.18%)
Feb 05, 2019 17.69 18.58 15.78 16.06 2,548,140 -1.00(-5.86%)
Feb 04, 2019 15.37 17.85 15.25 17.06 2,739,064 +2.22(+14.96%)
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.