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 (%)
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%)
Apr 01, 2019 24.06 25.73 22.87 25.16 1,181,263 +1.27(+5.32%)
Mar 29, 2019 25.48 25.65 23.85 23.89 759,800 -1.48(-5.83%)
Mar 28, 2019 24.47 26.16 24.34 25.37 816,843 +1.13(+4.66%)
Mar 27, 2019 25.40 25.84 23.66 24.24 790,325 -1.29(-5.05%)
Mar 26, 2019 26.65 27.24 25.34 25.53 465,844 -0.88(-3.33%)
Mar 25, 2019 27.82 28.30 26.00 26.41 750,196 -1.41(-5.07%)
Mar 22, 2019 29.39 29.66 27.75 27.82 704,600 -1.84(-6.20%)
Mar 21, 2019 29.50 30.14 29.05 29.66 567,879 -0.03(-0.10%)
Mar 20, 2019 30.07 31.18 29.20 29.69 774,667 -0.49(-1.62%)
Mar 19, 2019 30.76 32.69 29.64 30.18 1,439,862 -0.46(-1.50%)
Mar 18, 2019 29.48 30.93 28.58 30.64 866,504 +1.23(+4.18%)
Mar 15, 2019 28.84 29.63 28.33 29.41 963,600 +0.77(+2.69%)
Mar 14, 2019 28.61 29.49 28.08 28.64 747,050 +0.09(+0.32%)
Mar 13, 2019 28.70 31.37 28.00 28.55 2,222,339 +0.58(+2.07%)
Mar 12, 2019 27.24 29.24 26.60 27.97 1,846,039 +0.86(+3.17%)
Mar 11, 2019 24.65 27.49 24.02 27.11 1,548,160 +2.37(+9.58%)
Mar 08, 2019 24.11 25.71 24.10 24.74 562,800 -0.24(-0.96%)
Mar 07, 2019 25.21 25.40 23.55 24.98 1,178,647 -0.46(-1.81%)
Mar 06, 2019 26.16 26.73 25.15 25.44 1,030,613 -1.09(-4.11%)
Mar 05, 2019 25.32 27.43 25.10 26.53 933,028 +0.64(+2.47%)
Mar 04, 2019 27.37 27.51 24.85 25.89 1,174,673 -0.91(-3.40%)
Mar 01, 2019 27.03 27.83 26.10 26.80 893,700 -0.19(-0.70%)
Feb 28, 2019 27.09 27.62 26.29 26.99 885,464 -0.63(-2.28%)
Feb 27, 2019 27.60 28.48 26.06 27.62 1,279,817 -0.04(-0.14%)
Feb 26, 2019 25.87 29.12 25.48 27.66 2,302,835 +1.06(+3.98%)
Feb 25, 2019 24.51 27.48 24.13 26.60 2,025,184 +1.49(+5.93%)
Feb 22, 2019 26.33 26.67 23.77 25.11 2,130,800 -1.01(-3.87%)
Feb 21, 2019 26.35 27.50 25.25 26.12 1,908,149 -0.58(-2.17%)
Feb 20, 2019 24.60 26.99 24.53 26.70 3,418,436 +1.88(+7.57%)
Feb 19, 2019 23.10 25.25 22.45 24.82 2,887,735 +1.75(+7.59%)
Feb 15, 2019 23.72 26.04 22.61 23.07 4,787,000 +0.30(+1.32%)
Feb 14, 2019 21.94 23.40 21.29 22.77 1,895,426 +0.34(+1.52%)
Feb 13, 2019 22.43 24.25 21.09 22.43 4,485,939 -0.69(-2.98%)
Feb 12, 2019 19.27 24.38 18.10 23.12 7,282,082 +5.76(+33.18%)
Feb 11, 2019 18.80 19.38 17.01 17.36 1,872,524 -1.06(-5.75%)
Feb 08, 2019 16.76 18.58 16.62 18.42 1,676,400 +1.95(+11.84%)
Feb 07, 2019 16.12 17.46 15.74 16.47 1,005,168 +0.06(+0.37%)
Feb 06, 2019 15.89 16.90 15.05 16.41 1,231,132 +0.35(+2.18%)
Feb 05, 2019 17.69 18.58 15.78 16.06 2,548,140 -1.00(-5.86%)
Feb 04, 2019 15.37 17.85 15.25 17.06 2,739,064 +2.22(+14.96%)
Feb 01, 2019 16.41 17.19 14.70 14.84 1,531,400 -1.39(-8.56%)
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%)
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.