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 (%)
May 31, 2019 18.60 18.60 17.76 17.94 397,500 -1.03(-5.43%)
May 30, 2019 17.74 19.83 17.67 18.97 614,241 +1.21(+6.81%)
May 29, 2019 18.14 18.32 17.28 17.76 273,274 -0.72(-3.90%)
May 28, 2019 18.79 19.01 18.42 18.48 222,109 -0.45(-2.38%)
May 24, 2019 17.98 19.04 17.64 18.93 280,900 +1.09(+6.11%)
May 23, 2019 18.58 18.60 17.51 17.84 320,983 -0.95(-5.06%)
May 22, 2019 18.35 19.16 18.30 18.79 363,742 +0.19(+1.02%)
May 21, 2019 18.37 18.81 18.17 18.60 254,652 +0.31(+1.69%)
May 20, 2019 18.78 19.00 18.18 18.29 356,369 -0.95(-4.94%)
May 17, 2019 18.56 19.33 18.35 19.24 491,300 +0.40(+2.12%)
May 16, 2019 18.40 19.58 18.19 18.84 778,182 +0.62(+3.40%)
May 15, 2019 17.84 19.30 17.50 18.22 648,535 +0.12(+0.66%)
May 14, 2019 16.59 18.29 16.59 18.10 748,729 +1.63(+9.90%)
May 13, 2019 16.94 17.29 16.35 16.47 463,893 -1.17(-6.63%)
May 10, 2019 17.92 18.20 16.72 17.64 560,200 -0.32(-1.78%)
May 09, 2019 18.35 18.45 17.45 17.96 464,929 -0.61(-3.28%)
May 08, 2019 19.27 19.47 18.47 18.57 441,638 -0.68(-3.53%)
May 07, 2019 19.70 20.55 18.68 19.25 535,648 -0.85(-4.23%)
May 06, 2019 18.58 20.30 18.31 20.10 472,175 +0.75(+3.88%)
May 03, 2019 18.82 19.83 18.66 19.35 500,900 +0.54(+2.87%)
May 02, 2019 20.32 20.50 18.14 18.81 1,127,625 -1.80(-8.73%)
May 01, 2019 22.75 23.00 20.53 20.61 972,306 -2.22(-9.72%)
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%)
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.