Quantcast

Pyxus International, Inc. Common Stock Historical Stock Prices

PYX 
$20.93
*  
3.58
20.63%
Get PYX Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading PYX now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 17.57 21.17 17.45 20.93 1,968,635
04/22/2019 17.67 21.17 17.45 20.93 1,961,744
04/18/2019 17.47 18.4495 17.12 17.35 649,277
04/17/2019 17.92 18.07 16.6586 17.39 923,007
04/16/2019 18.65 19.3353 17.64 17.82 1,277,058
04/15/2019 19.65 19.67 18.5723 18.75 568,128
04/12/2019 20.21 20.969 19.59 19.82 524,322
04/11/2019 21.63 21.63 20.02 20.15 505,763
04/10/2019 21.52 22.0621 20.7665 21.66 571,557
04/09/2019 21.32 22.47 20.25 21.44 984,563
04/08/2019 22.96 23.08 21.5 21.6 738,006
04/05/2019 23.47 23.8899 22.5994 22.93 629,478
04/04/2019 23.26 24.3515 22.8 23.47 650,541
04/03/2019 25.16 25.42 23.0299 23.32 1,107,594
04/02/2019 24.7 25.8139 23.66 25 858,970
04/01/2019 24.06 25.7299 22.8695 25.16 1,181,263
03/29/2019 25.48 25.65 23.85 23.89 758,261
03/28/2019 24.47 26.16 24.34 25.37 816,827
03/27/2019 25.4 25.8399 23.66 24.24 790,037
03/26/2019 26.65 27.2399 25.3425 25.53 464,819
03/25/2019 27.82 28.3 26 26.41 750,107
03/22/2019 29.39 29.6598 27.75 27.82 703,365
03/21/2019 29.5 30.14 29.05 29.66 567,879
03/20/2019 30.07 31.18 29.2001 29.69 774,663
03/19/2019 30.76 32.69 29.64 30.18 1,431,052
03/18/2019 29.48 30.93 28.58 30.64 865,402
03/15/2019 28.84 29.63 28.3301 29.41 963,364
03/14/2019 28.61 29.49 28.08 28.64 746,862
03/13/2019 28.7 31.37 28 28.55 2,220,679
03/12/2019 27.24 29.24 26.6 27.97 1,845,909
03/11/2019 24.65 27.49 24.02 27.11 1,548,035
03/08/2019 24.11 25.71 24.1 24.74 562,354
03/07/2019 25.21 25.4 23.55 24.98 1,178,561
03/06/2019 26.16 26.73 25.15 25.44 1,030,573
03/05/2019 25.32 27.43 25.1 26.53 932,568
03/04/2019 27.37 27.51 24.85 25.89 1,174,597
03/01/2019 27.03 27.83 26.1 26.8 892,270
02/28/2019 27.09 27.62 26.29 26.99 885,462
02/27/2019 27.6 28.483 26.06 27.62 1,279,815
02/26/2019 25.87 29.12 25.48 27.66 2,302,670
02/25/2019 24.51 27.48 24.13 26.6 2,025,171
02/22/2019 26.33 26.67 23.77 25.11 2,129,927
02/21/2019 26.35 27.499 25.25 26.12 1,908,139
02/20/2019 24.6 26.99 24.53 26.7 3,418,342
02/19/2019 23.1 25.25 22.45 24.82 2,887,680
02/15/2019 23.72 26.04 22.61 23.07 4,776,827
02/14/2019 21.94 23.4 21.29 22.77 1,894,625
02/13/2019 22.43 24.245 21.095 22.43 4,485,273
02/12/2019 19.27 24.38 18.1 23.12 7,278,873
02/11/2019 18.8 19.38 17.01 17.36 1,861,789
02/08/2019 16.76 18.58 16.62 18.42 1,670,275
02/07/2019 16.12 17.46 15.7401 16.47 1,005,168
02/06/2019 15.89 16.9 15.05 16.41 1,231,007
02/05/2019 17.69 18.5784 15.7801 16.06 2,547,570
02/04/2019 15.37 17.85 15.25 17.06 2,738,121
02/01/2019 16.41 17.19 14.7 14.84 1,530,101
01/31/2019 15.44 17.98 13.91 16.23 3,504,442
01/30/2019 12.34 15.6 12.31 15.53 2,484,568
01/29/2019 12.48 12.64 12.17 12.3 312,165
01/28/2019 12.46 12.6894 12.03 12.58 612,098
01/25/2019 12.5 13.2 12.47 12.67 859,961
01/24/2019 12.17 12.5 11.82 12.37 500,282
01/23/2019 12.71 12.95 11.9 12.14 530,723
01/22/2019 13.3 13.37 12.55 12.71 457,392
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio