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 (%)
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%)
Dec 02, 2019 8.030 8.090 7.530 7.810 208,823 -0.22(-2.74%)
Nov 29, 2019 8.030 8.130 7.800 8.030 88,300 -0.08(-0.99%)
Nov 27, 2019 8.040 8.300 7.980 8.110 195,000 +0.03(+0.37%)
Nov 26, 2019 8.370 8.420 7.980 8.080 226,704 -0.36(-4.27%)
Nov 25, 2019 8.050 8.490 8.000 8.440 265,774 +0.48(+6.03%)
Nov 22, 2019 8.120 8.399 7.760 7.960 277,600 -0.30(-3.63%)
Nov 21, 2019 8.020 8.720 7.710 8.260 523,910 +0.30(+3.77%)
Nov 20, 2019 7.480 8.220 7.430 7.960 420,845 +0.42(+5.57%)
Nov 19, 2019 7.700 7.900 7.450 7.540 407,312 -0.06(-0.79%)
Nov 18, 2019 8.690 8.860 7.560 7.600 507,050 -1.09(-12.54%)
Nov 15, 2019 8.750 8.874 8.300 8.690 369,500 -0.07(-0.80%)
Nov 14, 2019 9.010 9.320 8.610 8.760 288,321 -0.45(-4.89%)
Nov 13, 2019 10.14 10.15 9.112 9.210 435,006 -0.93(-9.17%)
Nov 12, 2019 9.960 10.33 9.960 10.14 204,238 +0.11(+1.10%)
Nov 11, 2019 10.34 10.46 9.860 10.03 249,767 -0.30(-2.90%)
Nov 08, 2019 9.790 10.72 9.600 10.33 436,300 +1.11(+12.04%)
Nov 07, 2019 10.43 10.44 9.070 9.220 494,376 -1.16(-11.18%)
Nov 06, 2019 10.80 11.25 10.35 10.38 374,634 +0.16(+1.57%)
Nov 05, 2019 10.26 10.69 9.830 10.22 413,338 -0.14(-1.35%)
Nov 04, 2019 10.95 11.06 10.30 10.36 277,898 -0.54(-4.95%)
Nov 01, 2019 11.42 11.42 10.24 10.90 507,600 -0.52(-4.55%)
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%)
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.