Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.