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 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%)
May 01, 2019 22.75 23.00 20.53 20.61 972,306 -2.22(-9.72%)
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%)
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.