PYX - Pyxus International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201913.7814.1513.5613.7313.7377,816
Sep 20, 201914.9015.1613.8313.8913.89346,800
Sep 19, 201915.9416.5914.8014.9414.94303,400
Sep 18, 201916.0016.5015.7316.1516.15445,300
Sep 17, 201915.4216.9015.2516.2116.21471,500
Sep 16, 201915.0015.5914.8915.4215.42202,200
Sep 13, 201915.3015.6014.9515.1715.17245,900
Sep 12, 201915.3515.5514.6215.3515.35339,800
Sep 11, 201915.0015.9914.9815.5315.53383,000
Sep 10, 201913.7315.2713.6915.2315.23657,300
Sep 09, 201913.6213.9613.3013.8313.83280,400
Sep 06, 201913.7813.9313.0013.6013.60327,100
Sep 05, 201913.3013.7413.1013.6613.66398,800
Sep 04, 201913.5013.5612.7613.1913.19431,200
Sep 03, 201913.1213.4512.3213.2813.28427,000
Aug 30, 201914.7214.8913.2513.3713.37449,100
Aug 29, 201914.9615.1514.6514.6914.69274,200
Aug 28, 201915.0715.4314.7014.8414.84302,500
Aug 27, 201915.9615.9814.7815.1015.10563,500
Aug 26, 201915.3415.8515.0215.7315.73273,000
Aug 23, 201914.9615.5914.8815.2015.20320,900
Aug 22, 201915.2816.0015.0515.1415.14329,900
Aug 21, 201915.2015.4414.9115.2015.20436,200
Aug 20, 201914.9315.2814.3215.0615.06229,900
Aug 19, 201914.8815.3614.2214.9114.91374,400
Aug 16, 201913.7214.9512.9214.8014.80381,700
Aug 15, 201913.3813.7512.9213.7213.72325,600
Aug 14, 201913.1813.6312.9113.4913.49318,700
Aug 13, 201913.7613.9413.1613.5013.50349,700
Aug 12, 201912.5013.9912.5013.7113.71436,200
Aug 09, 201912.6612.9911.8012.5012.50927,300
Aug 08, 201914.2014.7913.5013.8013.80573,100
Aug 07, 201913.8714.2613.5714.0514.05158,500
Aug 06, 201914.0614.3513.3014.1214.12178,600
Aug 05, 201913.9814.0713.2513.9013.90312,100
Aug 02, 201914.5714.9913.6614.4014.40242,600
Aug 01, 201914.2315.3614.0514.1914.19353,800
Jul 31, 201913.3714.7213.3214.2714.27483,500
Jul 30, 201913.1713.6612.9013.2613.26264,100
Jul 29, 201913.2013.4412.7113.2513.25239,100
Jul 26, 201912.8313.6112.7713.2413.24362,100
Jul 25, 201913.2413.4012.5512.7212.72333,000
Jul 24, 201913.6313.7413.0013.3013.30396,500
Jul 23, 201914.5314.6713.3113.6613.66665,700
Jul 22, 201915.1215.1614.3414.3914.39376,800
Jul 19, 201915.1215.5715.0115.1115.11254,500
Jul 18, 201915.4115.7815.0715.2015.20252,200
Jul 17, 201915.9016.2415.3115.3415.34291,100
Jul 16, 201915.9116.1815.4515.8515.85210,200
Jul 15, 201915.5016.3415.0516.0116.01198,200
Jul 12, 201915.7616.0815.4215.4515.45239,500
Jul 11, 201915.8816.0215.2915.6715.67257,800
Jul 10, 201915.7616.3515.5615.7715.77482,800
Jul 09, 201914.9815.7414.4515.6215.62443,000
Jul 08, 201915.3015.7515.0115.1315.13330,100
Jul 05, 201914.4015.5014.2615.3615.36409,800
Jul 03, 201915.2015.2014.3014.3414.34307,900
Jul 02, 201914.6215.2514.0615.1615.16480,300
Jul 01, 201915.3215.4914.5614.5814.58441,900
Jun 28, 201915.6815.7915.1015.2015.20378,900
Jun 27, 201914.9615.9814.9515.7015.70524,700
Jun 26, 201916.7117.1014.8014.8314.831,278,700
Jun 25, 201917.1018.2016.0017.0417.043,419,500
Jun 24, 201914.4514.7313.0113.4313.43769,900
Jun 21, 201914.4014.7613.7714.4914.49485,100
Jun 20, 201914.4415.7814.2614.4914.49595,700
Jun 19, 201915.3215.8514.2714.3714.37488,300
Jun 18, 201916.5516.5614.6015.2015.20844,500
Jun 17, 201917.1117.5516.1716.1716.17695,000
Jun 14, 201918.2618.3117.3217.6117.61259,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...