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 (%)
Jan 31, 2019 15.44 17.98 13.91 16.23 3,504,694 +0.70(+4.51%)
Jan 30, 2019 12.34 15.60 12.31 15.53 2,489,262 +3.23(+26.26%)
Jan 29, 2019 12.48 12.64 12.17 12.30 312,265 -0.28(-2.23%)
Jan 28, 2019 12.46 12.69 12.03 12.58 612,108 -0.09(-0.71%)
Jan 25, 2019 12.50 13.20 12.47 12.67 860,200 +0.30(+2.43%)
Jan 24, 2019 12.17 12.50 11.82 12.37 500,402 +0.23(+1.89%)
Jan 23, 2019 12.71 12.95 11.90 12.14 531,123 -0.57(-4.48%)
Jan 22, 2019 13.30 13.37 12.55 12.71 457,392 -0.74(-5.50%)
Jan 18, 2019 13.23 13.70 12.83 13.45 759,000 +0.26(+1.97%)
Jan 17, 2019 12.80 13.38 12.60 13.19 319,437 +0.22(+1.70%)
Jan 16, 2019 13.30 13.74 12.51 12.97 618,864 -0.44(-3.28%)
Jan 15, 2019 13.85 14.32 13.27 13.41 577,926 -0.63(-4.49%)
Jan 14, 2019 15.08 15.35 13.18 14.04 1,498,621 -0.95(-6.34%)
Jan 11, 2019 13.15 15.86 13.10 14.99 2,337,700 +1.82(+13.82%)
Jan 10, 2019 13.50 13.95 12.91 13.17 440,579 -0.46(-3.37%)
Jan 09, 2019 13.75 14.45 13.50 13.63 528,527 -0.12(-0.87%)
Jan 08, 2019 15.00 15.18 13.60 13.75 552,932 -1.22(-8.15%)
Jan 07, 2019 13.54 15.02 13.07 14.97 569,892 +1.43(+10.56%)
Jan 04, 2019 12.60 13.68 12.60 13.54 470,100 +0.94(+7.46%)
Jan 03, 2019 12.45 12.82 11.93 12.60 426,425 -0.05(-0.40%)
Jan 02, 2019 11.74 12.80 11.30 12.65 381,068 +0.79(+6.66%)
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%)
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.