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 (%)
Oct 31, 2019 11.82 11.94 11.13 11.42 314,489 -0.52(-4.36%)
Oct 30, 2019 12.08 12.37 11.90 11.94 276,464 -0.22(-1.81%)
Oct 29, 2019 12.97 13.02 12.05 12.16 311,499 -0.87(-6.68%)
Oct 28, 2019 13.03 13.57 13.00 13.03 284,115 +0.05(+0.39%)
Oct 25, 2019 12.66 13.17 12.66 12.98 160,500 +0.22(+1.72%)
Oct 24, 2019 12.79 12.99 12.46 12.76 119,557 -0.10(-0.78%)
Oct 23, 2019 12.58 13.25 12.56 12.86 186,595 +0.09(+0.70%)
Oct 22, 2019 12.72 12.89 12.40 12.77 118,089 -0.03(-0.23%)
Oct 21, 2019 12.70 12.87 12.57 12.80 177,527 +0.02(+0.16%)
Oct 18, 2019 12.86 12.92 12.31 12.78 195,000 -0.17(-1.31%)
Oct 17, 2019 12.33 12.97 12.07 12.95 270,880 +0.81(+6.67%)
Oct 16, 2019 12.30 12.37 11.80 12.14 228,262 -0.14(-1.14%)
Oct 15, 2019 12.20 12.75 12.20 12.28 196,963 +0.12(+0.99%)
Oct 14, 2019 12.92 12.92 12.06 12.16 202,174 -0.77(-5.96%)
Oct 11, 2019 12.75 13.41 12.72 12.93 254,400 +0.23(+1.81%)
Oct 10, 2019 13.17 13.38 12.57 12.70 257,524 -0.49(-3.71%)
Oct 09, 2019 13.20 13.49 12.85 13.19 194,938 +0.12(+0.92%)
Oct 08, 2019 12.57 13.38 12.37 13.07 228,208 +0.30(+2.35%)
Oct 07, 2019 12.28 12.91 12.12 12.77 183,303 +0.32(+2.57%)
Oct 04, 2019 12.30 12.58 11.93 12.45 205,100 +0.03(+0.24%)
Oct 03, 2019 12.21 12.49 11.69 12.42 237,268 +0.18(+1.47%)
Oct 02, 2019 12.32 12.49 11.78 12.24 762,893 -0.30(-2.39%)
Oct 01, 2019 13.02 13.81 12.46 12.54 284,606 -0.54(-4.13%)
Sep 30, 2019 13.53 13.53 12.60 13.08 274,937 -0.45(-3.33%)
Sep 27, 2019 13.70 14.19 13.30 13.53 227,900 -0.24(-1.74%)
Sep 26, 2019 14.01 14.30 13.43 13.77 161,783 -0.14(-1.01%)
Sep 25, 2019 12.94 13.93 12.94 13.91 224,329 +0.96(+7.41%)
Sep 24, 2019 13.55 13.75 12.74 12.95 313,891 -0.55(-4.07%)
Sep 23, 2019 13.78 14.17 13.45 13.50 211,336 -0.39(-2.81%)
Sep 20, 2019 14.90 15.16 13.83 13.89 346,800 -1.05(-7.03%)
Sep 19, 2019 15.94 16.59 14.80 14.94 303,507 -1.21(-7.49%)
Sep 18, 2019 16.00 16.50 15.73 16.15 445,336 -0.06(-0.37%)
Sep 17, 2019 15.42 16.90 15.25 16.21 471,556 +0.79(+5.12%)
Sep 16, 2019 15.00 15.59 14.89 15.42 202,155 +0.25(+1.65%)
Sep 13, 2019 15.30 15.60 14.95 15.17 245,900 -0.18(-1.17%)
Sep 12, 2019 15.35 15.55 14.62 15.35 339,837 -0.18(-1.16%)
Sep 11, 2019 15.00 15.99 14.98 15.53 382,952 +0.30(+1.97%)
Sep 10, 2019 13.73 15.27 13.69 15.23 656,308 +1.40(+10.12%)
Sep 09, 2019 13.62 13.96 13.30 13.83 280,380 +0.23(+1.69%)
Sep 06, 2019 13.78 13.93 13.00 13.60 327,100 -0.06(-0.44%)
Sep 05, 2019 13.30 13.74 13.10 13.66 399,975 +0.47(+3.56%)
Sep 04, 2019 13.50 13.56 12.76 13.19 431,175 -0.09(-0.68%)
Sep 03, 2019 13.12 13.45 12.32 13.28 427,028 -0.09(-0.67%)
Aug 30, 2019 14.72 14.89 13.25 13.37 449,100 -1.32(-8.99%)
Aug 29, 2019 14.96 15.15 14.65 14.69 274,428 -0.15(-1.01%)
Aug 28, 2019 15.07 15.43 14.70 14.84 302,697 -0.26(-1.72%)
Aug 27, 2019 15.96 15.98 14.78 15.10 563,469 -0.63(-4.01%)
Aug 26, 2019 15.34 15.85 15.02 15.73 273,031 +0.53(+3.49%)
Aug 23, 2019 14.96 15.59 14.88 15.20 320,900 +0.06(+0.40%)
Aug 22, 2019 15.28 16.00 15.05 15.14 329,908 -0.06(-0.39%)
Aug 21, 2019 15.20 15.44 14.91 15.20 436,177 +0.14(+0.93%)
Aug 20, 2019 14.93 15.28 14.32 15.06 229,949 +0.15(+1.01%)
Aug 19, 2019 14.88 15.36 14.22 14.91 374,393 +0.11(+0.74%)
Aug 16, 2019 13.72 14.95 13.67 14.80 382,800 +1.08(+7.87%)
Aug 15, 2019 13.38 13.75 12.92 13.72 325,605 +0.23(+1.70%)
Aug 14, 2019 13.18 13.63 12.91 13.49 318,673 -0.01(-0.07%)
Aug 13, 2019 13.76 13.94 13.16 13.50 349,737 -0.21(-1.53%)
Aug 12, 2019 12.50 13.99 12.50 13.71 435,478 +1.21(+9.68%)
Aug 09, 2019 12.66 12.99 11.80 12.50 927,200 -1.30(-9.42%)
Aug 08, 2019 14.20 14.79 13.50 13.80 569,721 -0.25(-1.78%)
Aug 07, 2019 13.87 14.26 13.57 14.05 158,813 -0.07(-0.50%)
Aug 06, 2019 14.06 14.35 13.30 14.12 178,613 +0.22(+1.58%)
Aug 05, 2019 13.98 14.07 13.25 13.90 312,116 -0.50(-3.47%)
Aug 02, 2019 14.57 14.99 13.66 14.40 242,500 +0.21(+1.48%)
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.