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 (%)
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%)
Oct 01, 2018 24.83 25.35 22.81 23.17 776,705 +0.17(+0.74%)
Sep 28, 2018 23.25 24.85 22.60 23.00 447,200 -1.30(-5.35%)
Sep 27, 2018 26.05 27.05 23.40 24.30 462,480 -2.05(-7.78%)
Sep 26, 2018 26.30 26.85 25.25 26.35 347,539 +0.15(+0.57%)
Sep 25, 2018 28.00 28.90 25.30 26.20 1,035,425 -1.20(-4.38%)
Sep 24, 2018 23.90 28.58 23.70 27.40 1,063,166 +2.40(+9.60%)
Sep 21, 2018 25.90 27.80 22.30 25.00 1,805,900 -1.10(-4.21%)
Sep 20, 2018 20.55 26.20 19.60 26.10 1,169,213 +5.70(+27.94%)
Sep 19, 2018 23.80 23.80 19.85 20.40 1,087,030 -0.95(-4.45%)
Sep 18, 2018 18.25 21.55 18.25 21.35 823,548 +3.10(+16.99%)
Sep 17, 2018 19.10 20.70 18.20 18.25 399,455 -0.35(-1.88%)
Sep 14, 2018 20.05 21.33 18.45 18.60 422,700 -2.90(-13.49%)
Sep 13, 2018 22.85 23.00 20.15 21.50 538,870 -0.40(-1.83%)
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.