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 (%)
Feb 28, 2020 3.350 3.890 3.249 3.850 317,200 +0.29(+8.15%)
Feb 27, 2020 3.900 3.900 3.080 3.560 1,153,939 -0.50(-12.32%)
Feb 26, 2020 4.160 4.200 3.920 4.060 275,735 +0.02(+0.50%)
Feb 25, 2020 4.170 4.500 3.860 4.040 725,503 -0.17(-4.04%)
Feb 24, 2020 4.440 4.530 4.180 4.210 459,524 -0.31(-6.86%)
Feb 21, 2020 4.660 4.770 4.370 4.520 339,800 -0.05(-1.09%)
Feb 20, 2020 4.310 4.680 4.220 4.570 679,428 +0.31(+7.28%)
Feb 19, 2020 4.300 4.400 4.200 4.260 697,370 -0.09(-2.07%)
Feb 18, 2020 4.310 4.480 4.070 4.350 693,942 -0.13(-2.90%)
Feb 14, 2020 4.420 4.550 4.250 4.480 856,600 +0.18(+4.19%)
Feb 13, 2020 4.500 4.640 4.250 4.300 668,305 -0.13(-2.93%)
Feb 12, 2020 5.010 5.090 4.260 4.430 1,457,334 -0.62(-12.28%)
Feb 11, 2020 6.180 6.290 4.800 5.050 2,080,892 -2.16(-29.96%)
Feb 10, 2020 6.780 7.610 6.550 7.210 1,043,484 +0.94(+14.99%)
Feb 07, 2020 6.720 6.750 6.120 6.270 496,300 -0.54(-7.93%)
Feb 06, 2020 6.980 7.220 6.790 6.810 186,199 -0.27(-3.81%)
Feb 05, 2020 7.410 7.590 6.970 7.080 182,139 -0.13(-1.80%)
Feb 04, 2020 6.890 7.560 6.870 7.210 257,595 +0.38(+5.56%)
Feb 03, 2020 6.810 7.160 6.810 6.830 196,730 -0.02(-0.29%)
Jan 31, 2020 6.880 7.130 6.620 6.850 135,100 -0.14(-2.00%)
Jan 30, 2020 6.860 7.070 6.480 6.990 319,505 -0.01(-0.14%)
Jan 29, 2020 7.240 7.380 6.920 7.000 235,105 -0.32(-4.37%)
Jan 28, 2020 7.250 7.380 6.820 7.320 285,884 +0.23(+3.24%)
Jan 27, 2020 7.770 7.960 7.000 7.090 448,760 -0.83(-10.48%)
Jan 24, 2020 8.450 8.490 7.710 7.920 334,900 -0.56(-6.60%)
Jan 23, 2020 8.800 9.057 8.407 8.480 203,310 -0.38(-4.29%)
Jan 22, 2020 8.990 9.200 8.720 8.860 232,547 -0.11(-1.23%)
Jan 21, 2020 9.270 9.338 8.710 8.970 266,652 -0.36(-3.86%)
Jan 17, 2020 9.750 9.950 8.660 9.330 554,400 -0.33(-3.42%)
Jan 16, 2020 8.900 10.52 8.890 9.660 1,045,882 +0.94(+10.78%)
Jan 15, 2020 8.210 8.920 8.210 8.720 431,720 +0.51(+6.21%)
Jan 14, 2020 8.000 8.820 7.970 8.210 758,106 +0.16(+1.99%)
Jan 13, 2020 8.110 8.350 7.960 8.050 453,679 +0.02(+0.25%)
Jan 10, 2020 7.720 8.070 7.580 8.030 198,400 +0.26(+3.35%)
Jan 09, 2020 7.580 8.230 7.580 7.770 304,039 +0.16(+2.10%)
Jan 08, 2020 7.760 7.793 7.212 7.610 330,574 -0.07(-0.91%)
Jan 07, 2020 7.510 7.850 7.500 7.680 164,755 +0.07(+0.92%)
Jan 06, 2020 8.400 8.400 7.590 7.610 339,973 -0.74(-8.86%)
Jan 03, 2020 8.170 8.710 8.006 8.350 333,200 +0.05(+0.60%)
Jan 02, 2020 9.090 9.090 8.100 8.300 572,240 -0.64(-7.16%)
Dec 31, 2019 8.640 9.250 8.110 8.940 920,100 +0.24(+2.76%)
Dec 30, 2019 8.000 9.730 7.360 8.700 1,969,742 +0.68(+8.48%)
Dec 27, 2019 6.740 8.723 6.740 8.020 1,633,500 +1.31(+19.52%)
Dec 26, 2019 6.270 6.960 6.230 6.710 282,934 +0.39(+6.17%)
Dec 24, 2019 6.080 6.330 6.070 6.320 129,000 +0.16(+2.60%)
Dec 23, 2019 6.150 6.350 5.990 6.160 255,057 -0.08(-1.28%)
Dec 20, 2019 6.320 6.400 6.110 6.240 350,700 -0.08(-1.27%)
Dec 19, 2019 6.130 6.460 5.900 6.320 256,608 +0.20(+3.27%)
Dec 18, 2019 6.070 6.560 6.070 6.120 409,783 -0.02(-0.33%)
Dec 17, 2019 6.840 6.940 6.000 6.140 608,213 -0.70(-10.23%)
Dec 16, 2019 5.870 7.480 5.850 6.840 963,420 +1.00(+17.12%)
Dec 13, 2019 6.200 6.540 5.780 5.840 652,500 -0.45(-7.15%)
Dec 12, 2019 6.730 6.810 6.200 6.290 475,293 -0.45(-6.68%)
Dec 11, 2019 6.900 6.976 6.350 6.740 485,863 -0.12(-1.75%)
Dec 10, 2019 7.480 7.550 6.810 6.860 458,022 -0.65(-8.66%)
Dec 09, 2019 7.700 7.980 7.370 7.510 240,402 -0.22(-2.85%)
Dec 06, 2019 7.790 7.900 7.600 7.730 139,900 +0.04(+0.52%)
Dec 05, 2019 7.620 7.800 7.480 7.690 200,344 +0.01(+0.13%)
Dec 04, 2019 8.000 8.020 7.600 7.680 151,168 -0.22(-2.78%)
Dec 03, 2019 7.720 8.050 7.620 7.900 188,915 +0.09(+1.15%)
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.