PYX - Pyxus International, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201918.2618.3117.3217.6117.61257,900
Jun 13, 201918.1218.4017.7618.3718.37195,300
Jun 12, 201917.5118.3717.3117.9917.99322,300
Jun 11, 201918.3218.3917.2317.6017.60269,000
Jun 10, 201918.1418.8717.9418.2918.29337,600
Jun 07, 201917.6318.4917.4118.1118.11278,100
Jun 06, 201917.3217.6816.7517.5817.58256,600
Jun 05, 201918.5318.6417.1617.3217.32459,500
Jun 04, 201918.6619.0018.0018.3718.37266,600
Jun 03, 201917.8618.5317.5118.4218.42282,200
May 31, 201918.6018.6017.7617.9417.94397,500
May 30, 201917.7419.8317.6718.9718.97615,200
May 29, 201918.1418.3217.2817.7617.76275,300
May 28, 201918.7919.0118.4218.4818.48222,100
May 24, 201917.9819.0417.6418.9318.93280,900
May 23, 201918.5818.6017.5117.8417.84321,000
May 22, 201918.3519.1618.3018.7918.79363,700
May 21, 201918.3718.8118.1718.6018.60254,700
May 20, 201918.7819.0018.1818.2918.29356,400
May 17, 201918.5619.3318.3519.2419.24490,900
May 16, 201918.4019.5818.1918.8418.84778,200
May 15, 201917.8419.3017.5018.2218.22648,500
May 14, 201916.5918.2916.5918.1018.10748,700
May 13, 201916.9417.2916.3516.4716.47463,900
May 10, 201917.9218.2016.7217.6417.64560,200
May 09, 201918.3518.4517.4517.9617.96464,900
May 08, 201919.2719.4718.4718.5718.57441,600
May 07, 201919.7020.5518.6819.2519.25535,600
May 06, 201918.5820.3018.3120.1020.10472,200
May 03, 201918.8219.8318.6619.3519.35500,900
May 02, 201920.3220.5018.1518.8118.811,127,600
May 01, 201922.7523.0020.5320.6120.61972,100
Apr 30, 201922.9523.7022.5122.8322.83591,200
Apr 29, 201922.9423.4922.2623.0723.07822,500
Apr 26, 201921.0222.9220.7622.7222.721,022,400
Apr 25, 201921.9322.1220.5521.0421.04924,300
Apr 24, 201919.7922.4319.7922.0922.091,377,900
Apr 23, 201921.1121.2919.5319.8719.871,292,300
Apr 22, 201917.6721.1717.4520.9320.931,968,600
Apr 18, 201917.4718.4517.1217.3517.35657,200
Apr 17, 201917.9218.0716.6617.3917.39936,600
Apr 16, 201918.6519.3417.6417.8217.821,278,200
Apr 15, 201919.6519.6718.5718.7518.75568,100
Apr 12, 201920.2120.9719.5919.8219.82524,300
Apr 11, 201921.6321.6320.0220.1520.15505,800
Apr 10, 201921.5222.0620.7721.6621.66571,600
Apr 09, 201921.3222.4720.2521.4421.44984,800
Apr 08, 201922.9623.0821.5021.6021.60738,200
Apr 05, 201923.4723.8922.6022.9322.93629,500
Apr 04, 201923.2624.3522.8023.4723.47650,500
Apr 03, 201925.1625.4223.0323.3223.321,108,700
Apr 02, 201924.7025.8123.6625.0025.00859,500
Apr 01, 201924.0625.7322.8725.1625.161,182,400
Mar 29, 201925.4825.6523.8523.8923.89759,900
Mar 28, 201924.4726.1624.3425.3725.37816,800
Mar 27, 201925.4025.8423.6624.2424.24791,300
Mar 26, 201926.6527.2425.3425.5325.53465,800
Mar 25, 201927.8228.3026.0026.4126.41750,200
Mar 22, 201929.3929.6627.7527.8227.82704,600
Mar 21, 201929.5030.1429.0529.6629.66567,900
Mar 20, 201930.0731.1829.2029.6929.69774,700
Mar 19, 201930.7632.6929.6430.1830.181,440,000
Mar 18, 201929.4830.9328.5830.6430.64866,500
Mar 15, 201928.8429.6328.3329.4129.41963,400
Mar 14, 201928.6129.4928.0828.6428.64747,600
Mar 13, 201928.7031.3728.0028.5528.552,222,400
Mar 12, 201927.2429.2426.6027.9727.971,846,000
Mar 11, 201924.6527.4924.0227.1127.111,548,000
Mar 08, 201924.1125.7124.1024.7424.74562,900
Mar 07, 201925.2125.4023.5524.9824.981,178,600
Mar 06, 201926.1626.7325.1525.4425.441,030,600
Mar 05, 201925.3227.4325.1026.5326.53933,800
Mar 04, 201927.3727.5124.8525.8925.891,174,700
Mar 01, 201927.0327.8326.1026.8026.80893,500
Feb 28, 201927.0927.6226.2926.9926.99885,500
Feb 27, 201927.6028.4826.0627.6227.621,279,800
Feb 26, 201925.8729.1225.4827.6627.662,303,700
Feb 25, 201924.5127.4824.1326.6026.602,026,000
Feb 22, 201926.3326.6723.7725.1125.112,130,800
Feb 21, 201926.3527.5025.2526.1226.121,908,100
Feb 20, 201924.6026.9924.5326.7026.703,423,400
Feb 19, 201923.1025.2522.4524.8224.822,890,500
Feb 15, 201923.7226.0422.6123.0723.074,787,000
Feb 14, 201921.9423.4021.2922.7722.771,899,900
Feb 13, 201922.4324.2521.1022.4322.434,489,600
Feb 12, 201919.2724.3818.1023.1223.127,312,200
Feb 11, 201918.8019.3817.0117.3617.361,964,200
Feb 08, 201916.7618.5816.6218.4218.421,676,400
Feb 07, 201916.1217.4615.7416.4716.471,006,400
Feb 06, 201915.8916.9015.0516.4116.411,232,200
Feb 05, 201917.6918.5815.7816.0616.062,550,600
Feb 04, 201915.3717.8515.2517.0617.062,743,700
Feb 01, 201916.4117.1914.7014.8414.841,531,400
Jan 31, 201915.4417.9813.9116.2316.233,505,000
Jan 30, 201912.3415.6012.3115.5315.532,494,600
Jan 29, 201912.4812.6412.1712.3012.30312,200
Jan 28, 201912.4612.6912.0312.5812.58614,300
Jan 25, 201912.5013.2012.4712.6712.67860,000
Jan 24, 201912.1712.5011.8212.3712.37500,400
Jan 23, 201912.7112.9511.9012.1412.14530,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...