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 (%)
Dec 31, 2018 12.35 12.40 11.75 11.86 376,400 -0.39(-3.18%)
Dec 28, 2018 12.75 12.83 11.75 12.25 417,600 -0.25(-2.00%)
Dec 27, 2018 12.29 12.52 12.01 12.50 244,430 +0.13(+1.05%)
Dec 26, 2018 11.75 12.41 11.61 12.37 515,342 +0.71(+6.09%)
Dec 24, 2018 11.65 12.14 11.53 11.66 267,900 -0.29(-2.43%)
Dec 21, 2018 12.89 12.90 11.64 11.95 676,900 -0.87(-6.79%)
Dec 20, 2018 12.45 13.12 12.31 12.82 468,187 +0.31(+2.48%)
Dec 19, 2018 12.15 13.20 12.07 12.51 582,239 +0.36(+2.96%)
Dec 18, 2018 12.37 12.55 12.01 12.15 549,469 -0.11(-0.90%)
Dec 17, 2018 14.26 14.49 12.02 12.26 927,328 -2.25(-15.51%)
Dec 14, 2018 14.10 14.86 13.80 14.51 372,300 -0.16(-1.09%)
Dec 13, 2018 14.87 15.85 14.40 14.67 513,164 -0.18(-1.21%)
Dec 12, 2018 14.65 14.99 14.28 14.85 407,429 +0.33(+2.27%)
Dec 11, 2018 14.79 15.27 14.26 14.52 622,001 -0.09(-0.62%)
Dec 10, 2018 14.07 14.79 13.57 14.61 486,733 +0.55(+3.91%)
Dec 07, 2018 14.00 14.20 13.41 14.06 513,200 +0.63(+4.69%)
Dec 06, 2018 13.10 13.65 12.51 13.43 543,445 +0.03(+0.22%)
Dec 04, 2018 14.60 14.61 13.35 13.40 656,200 -0.91(-6.36%)
Dec 03, 2018 14.58 15.15 13.50 14.31 1,114,140 +0.02(+0.14%)
Nov 30, 2018 14.28 14.98 14.10 14.29 478,100 -0.14(-0.97%)
Nov 29, 2018 15.29 15.57 14.07 14.43 1,188,567 -1.21(-7.74%)
Nov 28, 2018 14.44 16.10 13.51 15.64 1,668,597 +1.33(+9.29%)
Nov 27, 2018 13.20 14.32 13.03 14.31 571,523 +1.07(+8.08%)
Nov 26, 2018 14.20 14.27 12.77 13.24 638,195 -0.98(-6.89%)
Nov 23, 2018 13.66 14.46 13.49 14.22 358,600 +0.59(+4.33%)
Nov 21, 2018 13.63 13.63 13.63 0 +0.28(+2.10%)
Nov 20, 2018 13.75 13.87 12.80 13.35 751,651 -0.97(-6.77%)
Nov 19, 2018 15.29 16.24 14.02 14.32 1,016,145 -0.78(-5.17%)
Nov 16, 2018 13.76 15.32 13.61 15.10 858,800 +1.18(+8.48%)
Nov 15, 2018 14.19 14.86 13.61 13.92 992,487 -0.42(-2.93%)
Nov 14, 2018 14.44 14.95 13.91 14.34 839,070 -0.04(-0.28%)
Nov 13, 2018 14.51 15.02 13.79 14.38 1,123,272 -0.22(-1.51%)
Nov 12, 2018 15.09 15.84 14.44 14.60 1,479,402 -0.78(-5.07%)
Nov 09, 2018 17.76 18.19 15.11 15.38 2,721,300 -2.88(-15.77%)
Nov 08, 2018 18.50 21.46 17.89 18.26 3,891,624 -7.01(-27.74%)
Nov 07, 2018 25.53 26.07 22.70 25.27 2,572,433 +0.48(+1.94%)
Nov 06, 2018 26.28 26.90 24.26 24.79 2,491,853 -1.63(-6.17%)
Nov 05, 2018 22.85 27.40 22.53 26.42 2,171,663 +3.43(+14.92%)
Nov 02, 2018 23.16 24.00 22.20 22.99 627,500 -0.23(-0.99%)
Nov 01, 2018 23.95 24.29 22.61 23.22 858,520 -0.52(-2.19%)
Oct 31, 2018 22.92 24.50 22.30 23.74 1,627,897 +1.51(+6.79%)
Oct 30, 2018 21.96 22.95 21.51 22.23 1,014,158 -0.18(-0.80%)
Oct 29, 2018 25.80 26.61 21.91 22.41 1,420,364 -3.08(-12.08%)
Oct 26, 2018 25.59 27.70 25.22 25.49 1,047,000 -0.44(-1.70%)
Oct 25, 2018 26.79 27.50 25.40 25.93 1,034,088 -0.07(-0.27%)
Oct 24, 2018 29.55 29.62 25.82 26.00 1,201,314 -2.97(-10.25%)
Oct 23, 2018 26.70 30.32 26.70 28.97 1,741,384 +0.61(+2.15%)
Oct 22, 2018 31.00 32.80 28.28 28.36 1,356,913 -3.20(-10.14%)
Oct 19, 2018 34.80 35.39 30.80 31.56 1,957,400 -2.84(-8.26%)
Oct 18, 2018 36.95 39.00 34.05 34.40 1,545,846 -2.78(-7.48%)
Oct 17, 2018 33.11 39.45 32.29 37.18 3,876,302 +1.48(+4.15%)
Oct 16, 2018 37.36 39.05 35.30 35.70 3,002,902 -3.21(-8.25%)
Oct 15, 2018 44.16 44.60 38.10 38.91 3,752,179 -4.14(-9.62%)
Oct 12, 2018 44.93 45.85 42.50 43.05 4,050,300 +1.36(+3.26%)
Oct 11, 2018 38.65 47.25 36.00 41.69 8,228,259 +1.64(+4.09%)
Oct 10, 2018 37.60 42.65 35.04 40.05 8,855,762 -0.07(-0.17%)
Oct 09, 2018 48.49 52.43 39.21 40.12 22,892,214 +1.60(+4.15%)
Oct 08, 2018 30.76 39.25 30.12 38.52 10,917,113 +10.34(+36.69%)
Oct 05, 2018 24.35 29.24 24.35 28.18 2,774,200 +3.94(+16.25%)
Oct 04, 2018 25.68 26.24 23.51 24.24 850,767 -1.81(-6.95%)
Oct 03, 2018 26.57 26.99 24.58 26.05 1,426,888 -0.42(-1.59%)
Oct 02, 2018 23.41 30.76 23.15 26.47 4,334,384 +3.30(+14.24%)
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.