Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.250 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2005 6.623 6.675 6.520 6.563 13,528 -0.06(-0.91%)
Nov 29, 2005 6.426 6.623 6.426 6.623 15,461 +0.21(+3.23%)
Nov 28, 2005 6.437 6.567 6.416 6.416 27,056 -0.21(-3.12%)
Nov 25, 2005 6.416 6.623 6.416 6.623 11,595 -0.10(-1.54%)
Nov 23, 2005 6.520 6.727 6.520 6.727 44,450 +0.06(+0.96%)
Nov 22, 2005 6.395 6.662 6.395 6.662 36,720 +0.06(+0.91%)
Nov 21, 2005 6.362 6.602 6.362 6.602 13,528 +0.24(+3.77%)
Nov 18, 2005 6.416 6.623 6.362 6.362 15,461 -0.25(-3.79%)
Nov 17, 2005 6.437 6.809 6.437 6.613 34,787 +0.19(+2.96%)
Nov 16, 2005 6.395 6.422 6.395 6.422 9,663 +0.16(+2.58%)
Nov 15, 2005 6.395 6.395 6.209 6.261 144,947 +0.10(+1.68%)
Nov 14, 2005 6.106 6.416 6.002 6.157 56,046 +0.05(+0.85%)
Nov 11, 2005 6.023 6.106 6.002 6.106 52,181 -0.05(-0.81%)
Nov 10, 2005 6.602 6.623 5.888 6.155 100,497 -0.31(-4.83%)
Nov 09, 2005 6.710 6.772 6.209 6.468 50,248 -0.35(-5.16%)
Nov 08, 2005 6.520 6.830 6.520 6.820 13,528 +0.30(+4.60%)
Nov 07, 2005 6.520 6.727 6.416 6.520 30,922 -0.18(-2.72%)
Nov 04, 2005 6.809 7.027 6.416 6.702 75,372 -0.02(-0.37%)
Nov 03, 2005 6.416 6.727 6.416 6.727 30,922 +0.51(+8.15%)
Nov 02, 2005 6.333 6.414 5.901 6.219 168,139 -0.11(-1.80%)
Nov 01, 2005 6.602 6.685 6.333 6.333 83,103 -0.20(-3.01%)
Oct 31, 2005 6.569 6.623 6.520 6.530 56,046 -0.02(-0.32%)
Oct 28, 2005 6.830 6.830 6.416 6.551 54,113 -0.48(-6.88%)
Oct 27, 2005 7.192 7.242 7.035 7.035 36,720 -0.05(-0.76%)
Oct 26, 2005 7.089 7.147 6.934 7.089 63,776 +0.21(+3.01%)
Oct 25, 2005 6.758 6.882 6.758 6.882 25,124 +0.17(+2.56%)
Oct 24, 2005 6.416 6.778 6.416 6.710 63,776 +0.29(+4.58%)
Oct 21, 2005 6.571 6.571 6.313 6.416 104,362 -0.20(-3.09%)
Oct 20, 2005 7.035 7.035 6.468 6.621 139,149 -0.31(-4.51%)
Oct 19, 2005 6.944 7.145 6.882 6.934 83,103 +0.20(+2.92%)
Oct 18, 2005 7.141 7.141 6.685 6.737 61,844 -0.28(-3.98%)
Oct 17, 2005 7.037 7.037 7.016 7.016 57,979 +0.06(+0.89%)
Oct 14, 2005 7.244 7.244 6.727 6.954 233,848 -0.36(-4.87%)
Oct 13, 2005 7.451 7.451 7.254 7.310 69,574 -0.38(-4.90%)
Oct 12, 2005 7.368 7.720 7.347 7.687 30,922 +0.40(+5.48%)
Oct 11, 2005 7.387 7.559 7.287 7.287 121,756 -0.22(-2.87%)
Oct 10, 2005 7.730 7.861 7.246 7.503 75,372 -0.18(-2.29%)
Oct 07, 2005 8.070 8.070 7.637 7.679 79,238 -0.09(-1.12%)
Oct 06, 2005 8.246 8.246 7.347 7.766 214,522 -0.48(-5.80%)
Oct 05, 2005 8.072 8.486 7.865 8.244 114,025 -0.04(-0.42%)
Oct 04, 2005 8.848 8.850 7.968 8.279 270,568 -0.62(-6.98%)
Oct 03, 2005 8.860 8.900 8.848 8.900 63,776 +0.04(+0.49%)
Sep 30, 2005 8.898 8.900 8.695 8.856 102,429 -0.01(-0.14%)
Sep 29, 2005 8.672 8.898 8.662 8.869 160,408 +0.20(+2.29%)
Sep 28, 2005 8.300 8.670 8.279 8.670 86,968 +0.39(+4.67%)
Sep 27, 2005 8.258 8.283 8.256 8.283 210,657 +0.11(+1.32%)
Sep 26, 2005 8.258 8.258 7.865 8.175 299,558 +0.12(+1.54%)
Sep 23, 2005 8.113 8.113 7.968 8.051 36,720 -0.07(-0.89%)
Sep 22, 2005 8.072 8.277 7.865 8.124 106,294 +0.11(+1.42%)
Sep 21, 2005 7.761 8.010 7.712 8.010 123,688 +0.16(+1.98%)
Sep 20, 2005 8.215 8.215 7.761 7.855 65,709 -0.38(-4.65%)
Sep 19, 2005 8.072 8.237 7.968 8.237 115,958 +0.06(+0.76%)
Sep 16, 2005 7.964 8.196 7.948 8.175 158,476 +0.21(+2.60%)
Sep 15, 2005 7.759 7.968 7.755 7.968 115,958 +0.40(+5.31%)
Sep 14, 2005 7.658 7.732 7.567 7.567 52,181 -0.09(-1.16%)
Sep 13, 2005 7.759 7.761 7.505 7.656 73,440 -0.02(-0.24%)
Sep 12, 2005 7.956 7.956 7.356 7.674 388,459 -0.19(-2.42%)
Sep 09, 2005 7.948 8.163 7.865 7.865 394,257 -0.03(-0.39%)
Sep 08, 2005 7.761 8.051 7.761 7.896 289,895 +0.23(+2.97%)
Sep 07, 2005 7.927 8.051 7.617 7.668 463,832 -0.40(-5.00%)
Sep 06, 2005 8.902 8.902 7.824 8.072 744,064 -0.88(-9.83%)
Sep 02, 2005 9.210 9.262 8.910 8.952 202,926 -0.05(-0.57%)
Sep 01, 2005 8.918 9.301 8.900 9.003 309,221 +0.11(+1.19%)
Aug 31, 2005 8.900 9.314 8.734 8.898 423,247 +0.20(+2.36%)
Aug 30, 2005 8.475 9.252 8.475 8.693 691,883 +0.26(+3.09%)
Aug 29, 2005 8.072 8.434 8.030 8.432 378,796 +0.69(+8.93%)
Aug 26, 2005 7.327 7.761 7.285 7.741 193,263 +0.61(+8.50%)
Aug 25, 2005 7.058 7.201 7.058 7.134 88,901 +0.12(+1.68%)
Aug 24, 2005 7.078 7.099 6.892 7.016 104,362 -0.09(-1.25%)
Aug 23, 2005 7.285 7.316 7.105 7.105 96,631 -0.21(-2.89%)
Aug 22, 2005 7.470 7.472 7.316 7.316 67,642 -0.12(-1.67%)
Aug 19, 2005 7.130 7.544 7.130 7.441 210,657 +0.35(+4.99%)
Aug 18, 2005 7.052 7.087 7.016 7.087 75,372 +0.02(+0.32%)
Aug 17, 2005 7.058 7.064 7.049 7.064 21,258 +0.01(+0.09%)
Aug 16, 2005 7.244 7.244 6.981 7.058 183,600 -0.34(-4.62%)
Aug 15, 2005 6.934 7.509 6.934 7.399 459,967 +0.53(+7.65%)
Aug 12, 2005 6.416 7.120 6.416 6.874 311,154 +0.71(+11.48%)
Aug 11, 2005 6.209 6.209 6.126 6.166 21,258 -0.03(-0.53%)
Aug 10, 2005 6.157 6.199 6.157 6.199 3,865 +0.04(+0.71%)
Aug 09, 2005 6.191 6.191 6.106 6.155 17,393 -0.12(-1.85%)
Aug 08, 2005 6.240 6.271 6.209 6.271 21,258 +0.05(+0.83%)
Aug 05, 2005 6.271 6.271 6.219 6.219 11,595 -0.05(-0.83%)
Aug 04, 2005 6.075 6.271 6.075 6.271 50,248 +0.23(+3.84%)
Aug 03, 2005 6.075 6.075 6.002 6.039 81,170 -0.13(-2.15%)
Aug 02, 2005 5.901 6.172 5.874 6.172 112,092 +0.29(+5.00%)
Aug 01, 2005 5.878 5.878 5.878 5.878 17,393 +0.07(+1.28%)
Jul 29, 2005 5.774 5.803 5.774 5.803 13,528 +0.04(+0.72%)
Jul 28, 2005 5.743 5.762 5.743 5.762 17,393 -0.02(-0.39%)
Jul 27, 2005 5.803 5.803 5.758 5.785 17,393 -0.01(-0.18%)
Jul 26, 2005 5.743 5.803 5.743 5.795 44,450 +0.02(+0.36%)
Jul 25, 2005 5.950 5.950 5.774 5.774 81,170 -0.18(-2.99%)
Jul 22, 2005 5.952 5.952 5.952 5.952 7,730 +0.02(+0.38%)
Jul 21, 2005 5.948 5.950 5.930 5.930 23,191 -0.13(-2.22%)
Jul 20, 2005 6.021 6.064 6.002 6.064 54,113 +0.07(+1.21%)
Jul 19, 2005 5.981 6.002 5.981 5.992 7,730 +0.01(+0.17%)
Jul 18, 2005 6.064 6.064 5.971 5.981 21,258 -0.08(-1.37%)
Jul 15, 2005 6.085 6.085 6.064 6.064 7,730 -0.03(-0.51%)
Jul 14, 2005 6.058 6.095 6.023 6.095 13,528 +0.01(+0.24%)
Jul 13, 2005 5.992 6.106 5.992 6.081 102,429 +0.08(+1.31%)
Jul 12, 2005 6.209 6.209 5.996 6.002 94,699 -0.21(-3.33%)
Jul 11, 2005 6.219 6.232 6.209 6.209 83,103 +0.16(+2.56%)
Jul 08, 2005 6.064 6.085 6.054 6.054 21,258 -0.01(-0.17%)
Jul 07, 2005 6.044 6.083 6.044 6.064 30,922 -0.01(-0.17%)
Jul 06, 2005 6.085 6.085 6.035 6.075 30,922 -0.05(-0.84%)
Jul 05, 2005 5.928 6.168 5.928 6.126 34,787 +0.21(+3.50%)
Jul 01, 2005 5.915 5.919 5.915 5.919 28,989 +0.00(+0.03%)
Jun 30, 2005 5.870 5.917 5.870 5.917 9,663 +0.02(+0.32%)
Jun 29, 2005 6.044 6.044 5.837 5.899 65,709 -0.18(-3.03%)
Jun 28, 2005 6.168 6.168 6.000 6.083 52,181 -0.11(-1.77%)
Jun 27, 2005 6.219 6.251 6.168 6.193 28,989 -0.05(-0.76%)
Jun 24, 2005 6.002 6.313 5.981 6.240 200,994 +0.26(+4.33%)
Jun 23, 2005 5.971 5.981 5.899 5.981 56,046 +0.18(+3.03%)
Jun 22, 2005 5.688 5.806 5.688 5.806 117,890 +0.19(+3.31%)
Jun 21, 2005 5.588 5.650 5.586 5.619 54,113 +0.04(+0.63%)
Jun 20, 2005 5.485 5.584 5.468 5.584 71,507 +0.13(+2.39%)
Jun 17, 2005 5.485 5.485 5.443 5.454 40,585 -0.03(-0.53%)
Jun 16, 2005 5.441 5.483 5.433 5.483 96,631 +0.04(+0.72%)
Jun 15, 2005 5.439 5.464 5.423 5.443 30,922 -0.01(-0.19%)
Jun 14, 2005 5.518 5.526 5.381 5.454 483,158 -0.04(-0.68%)
Jun 13, 2005 5.454 5.501 5.454 5.491 19,326 +0.06(+1.14%)
Jun 10, 2005 5.423 5.429 5.390 5.429 15,461 +0.05(+0.88%)
Jun 09, 2005 5.381 5.381 5.381 5.381 1,932 +0.02(+0.35%)
Jun 08, 2005 5.381 5.390 5.350 5.363 83,103 -0.02(-0.35%)
Jun 07, 2005 5.433 5.574 5.350 5.381 274,434 -0.02(-0.38%)
Jun 06, 2005 5.019 5.402 5.019 5.402 175,869 +0.43(+8.75%)
Jun 03, 2005 4.934 4.967 4.934 4.967 27,056 +0.03(+0.63%)
Jun 02, 2005 4.864 4.936 4.864 4.936 9,663 +0.07(+1.40%)
Jun 01, 2005 4.905 4.916 4.864 4.868 50,248 +0.00(+0.09%)
May 31, 2005 4.833 4.864 4.833 4.864 46,383 +0.00(+0.00%)
May 27, 2005 4.864 4.895 4.845 4.864 13,528 +0.04(+0.86%)
May 26, 2005 4.802 4.824 4.802 4.822 46,383 -0.03(-0.64%)
May 25, 2005 4.843 4.862 4.822 4.853 65,709 -0.03(-0.64%)
May 24, 2005 4.901 4.901 4.885 4.885 19,326 -0.02(-0.42%)
May 23, 2005 4.872 4.905 4.864 4.905 36,720 +0.04(+0.85%)
May 20, 2005 4.833 4.864 4.833 4.864 81,170 -0.04(-0.80%)
May 19, 2005 4.864 4.903 4.864 4.903 28,989 +0.05(+1.02%)
May 18, 2005 4.862 4.864 4.843 4.853 125,621 +0.01(+0.21%)
May 17, 2005 4.802 4.862 4.802 4.843 19,326 +0.06(+1.30%)
May 16, 2005 4.704 4.781 4.704 4.781 9,663 +0.06(+1.36%)
May 13, 2005 4.688 4.731 4.688 4.717 102,429 -0.01(-0.22%)
May 12, 2005 4.512 4.771 4.357 4.727 514,081 -0.03(-0.70%)
May 11, 2005 4.864 4.895 4.729 4.760 54,113 -0.17(-3.52%)
May 10, 2005 4.864 4.934 4.864 4.934 34,787 +0.08(+1.71%)
May 09, 2005 4.750 4.895 4.750 4.851 129,486 +0.12(+2.63%)
May 06, 2005 4.667 4.756 4.667 4.727 166,206 +0.03(+0.62%)
May 05, 2005 4.698 4.707 4.698 4.698 21,258 -0.01(-0.22%)
May 04, 2005 4.779 4.779 4.657 4.709 54,113 -0.03(-0.57%)
May 03, 2005 4.779 4.816 4.698 4.736 48,315 -0.03(-0.57%)
May 02, 2005 4.626 4.762 4.626 4.762 90,833 +0.18(+3.88%)
Apr 29, 2005 4.578 4.624 4.578 4.584 28,989 +0.01(+0.14%)
Apr 28, 2005 4.553 4.603 4.553 4.578 34,787 -0.07(-1.43%)
Apr 27, 2005 4.727 4.727 4.644 4.644 17,393 -0.08(-1.79%)
Apr 26, 2005 4.949 4.949 4.729 4.729 112,092 -0.19(-3.79%)
Apr 25, 2005 4.947 4.955 4.916 4.916 50,248 +0.02(+0.42%)
Apr 22, 2005 4.967 4.976 4.864 4.895 56,046 -0.07(-1.50%)
Apr 21, 2005 5.174 5.178 4.885 4.969 361,402 -0.16(-3.19%)
Apr 20, 2005 5.145 5.205 5.133 5.133 104,362 -0.17(-3.16%)
Apr 19, 2005 5.313 5.354 5.236 5.301 85,035 -0.04(-0.74%)
Apr 18, 2005 5.381 5.381 5.340 5.340 5,797 -0.01(-0.19%)
Apr 15, 2005 5.495 5.495 5.350 5.350 119,823 -0.14(-2.64%)
Apr 14, 2005 5.485 5.534 5.485 5.495 27,056 -0.03(-0.60%)
Apr 13, 2005 5.570 5.570 5.526 5.528 25,124 -0.04(-0.74%)
Apr 12, 2005 5.609 5.617 5.549 5.570 56,046 -0.07(-1.21%)
Apr 11, 2005 5.516 5.644 5.516 5.638 73,440 +0.14(+2.64%)
Apr 08, 2005 5.588 5.588 5.485 5.493 52,181 -0.11(-1.89%)
Apr 07, 2005 5.650 5.650 5.599 5.599 56,046 -0.08(-1.39%)
Apr 06, 2005 5.681 5.681 5.677 5.677 13,528 -0.02(-0.44%)
Apr 05, 2005 5.619 5.702 5.619 5.702 100,497 +0.10(+1.70%)
Apr 04, 2005 5.508 5.657 5.508 5.607 98,564 +0.12(+2.15%)
Apr 01, 2005 5.392 5.584 5.392 5.489 146,880 +0.04(+0.68%)
Mar 31, 2005 5.286 5.452 5.286 5.452 56,046 +0.20(+3.91%)
Mar 30, 2005 5.195 5.319 5.195 5.247 73,440 +0.00(+0.00%)
Mar 29, 2005 5.330 5.361 5.228 5.247 69,574 -0.05(-0.98%)
Mar 28, 2005 5.464 5.464 5.216 5.298 173,937 -0.18(-3.21%)
Mar 24, 2005 5.543 5.543 5.375 5.474 104,362 -0.08(-1.38%)
Mar 23, 2005 5.526 5.551 5.443 5.551 61,844 +0.07(+1.28%)
Mar 22, 2005 5.443 5.708 5.443 5.481 187,465 +0.07(+1.26%)
Mar 21, 2005 5.930 5.981 5.340 5.412 137,217 -0.52(-8.73%)
Mar 18, 2005 5.919 5.959 5.878 5.930 28,989 +0.06(+1.06%)
Mar 17, 2005 5.570 5.899 5.568 5.868 255,107 +0.30(+5.39%)
Mar 16, 2005 5.536 5.601 5.526 5.568 90,833 +0.06(+1.13%)
Mar 15, 2005 5.588 5.588 5.474 5.505 106,294 -0.08(-1.48%)
Mar 14, 2005 5.774 5.806 5.588 5.588 59,911 -0.16(-2.81%)
Mar 11, 2005 5.714 5.754 5.671 5.750 59,911 +0.02(+0.29%)
Mar 10, 2005 6.389 6.389 5.725 5.733 378,796 -0.69(-10.70%)
Mar 09, 2005 6.126 6.557 6.126 6.420 342,076 +0.33(+5.47%)
Mar 08, 2005 5.677 6.116 5.677 6.087 220,320 +0.37(+6.56%)
Mar 07, 2005 5.971 5.979 5.408 5.712 371,066 -0.25(-4.17%)
Mar 04, 2005 5.886 5.961 5.828 5.961 106,294 +0.08(+1.41%)
Mar 03, 2005 5.630 5.878 5.630 5.878 369,133 +0.28(+4.99%)
Mar 02, 2005 5.599 5.619 5.592 5.599 59,911 -0.02(-0.37%)
Mar 01, 2005 5.712 5.712 5.588 5.619 63,776 -0.09(-1.63%)
Feb 28, 2005 5.785 5.785 5.712 5.712 88,901 -0.06(-0.97%)
Feb 25, 2005 5.692 5.793 5.692 5.768 77,305 -0.02(-0.43%)
Feb 24, 2005 5.288 5.795 5.195 5.793 688,018 +0.46(+8.53%)
Feb 23, 2005 5.226 5.340 5.226 5.338 173,937 +0.12(+2.26%)
Feb 22, 2005 4.957 5.224 4.957 5.220 257,040 +0.28(+5.61%)
Feb 18, 2005 4.843 4.955 4.771 4.942 200,994 +0.17(+3.51%)
Feb 17, 2005 4.646 4.814 4.646 4.775 114,025 +0.08(+1.63%)
Feb 16, 2005 4.564 4.698 4.564 4.698 112,092 +0.06(+1.34%)
Feb 15, 2005 4.593 4.646 4.564 4.636 175,869 +0.04(+0.95%)
Feb 14, 2005 4.843 4.843 4.545 4.593 583,655 +0.01(+0.18%)
Feb 11, 2005 4.595 4.698 4.564 4.584 469,630 +0.04(+0.91%)
Feb 10, 2005 4.541 4.818 4.537 4.543 688,018 -0.02(-0.41%)
Feb 09, 2005 4.543 4.597 4.543 4.562 488,956 -0.17(-3.54%)
Feb 08, 2005 4.709 4.781 4.698 4.729 334,345 -0.02(-0.44%)
Feb 07, 2005 4.709 4.791 4.591 4.750 135,284 -0.07(-1.38%)
Feb 04, 2005 4.818 4.818 4.816 4.816 5,797 -0.04(-0.85%)
Feb 03, 2005 4.874 4.874 4.837 4.858 15,461 +0.01(+0.30%)
Feb 02, 2005 4.936 4.936 4.843 4.843 34,787 -0.05(-0.97%)
Feb 01, 2005 4.926 4.953 4.891 4.891 85,035 +0.19(+4.10%)
Jan 31, 2005 4.853 4.924 4.688 4.698 65,709 -0.11(-2.37%)
Jan 28, 2005 4.760 4.853 4.491 4.812 96,631 +0.11(+2.42%)
Jan 27, 2005 4.450 4.760 4.450 4.698 193,263 +0.26(+5.98%)
Jan 26, 2005 4.452 4.452 4.400 4.433 38,652 -0.03(-0.60%)
Jan 25, 2005 4.491 4.491 4.460 4.460 5,797 -0.06(-1.37%)
Jan 24, 2005 4.717 4.750 4.522 4.522 65,709 -0.20(-4.17%)
Jan 21, 2005 4.750 4.760 4.719 4.719 11,595 +0.05(+1.11%)
Jan 20, 2005 4.233 4.729 4.233 4.667 131,419 +0.30(+6.87%)
Jan 19, 2005 4.471 4.471 4.367 4.367 25,124 -0.07(-1.68%)
Jan 18, 2005 4.558 4.558 4.388 4.442 88,901 -0.12(-2.59%)
Jan 14, 2005 4.522 4.560 4.522 4.560 11,595 +0.04(+0.82%)
Jan 13, 2005 4.481 4.522 4.481 4.522 7,730 +0.06(+1.35%)
Jan 12, 2005 4.553 4.584 4.450 4.462 32,854 -0.07(-1.55%)
Jan 11, 2005 4.481 4.533 4.450 4.533 40,585 +0.01(+0.23%)
Jan 10, 2005 4.479 4.522 4.419 4.522 28,989 -0.01(-0.18%)
Jan 07, 2005 4.605 4.605 4.531 4.531 83,103 -0.12(-2.49%)
Jan 06, 2005 4.678 4.678 4.646 4.646 27,056 -0.03(-0.66%)
Jan 05, 2005 4.678 4.678 4.678 4.678 5,797 -0.02(-0.48%)
Jan 04, 2005 4.682 4.700 4.669 4.700 38,652 -0.05(-1.00%)
Jan 03, 2005 4.740 4.781 4.740 4.748 56,046 +0.03(+0.61%)
Dec 31, 2004 4.597 4.719 4.597 4.719 36,720 +0.12(+2.70%)
Dec 30, 2004 4.591 4.595 4.591 4.595 13,528 +0.00(+0.00%)
Dec 29, 2004 4.452 4.615 4.452 4.595 19,326 -0.06(-1.33%)
Dec 28, 2004 4.707 4.707 4.657 4.657 46,383 -0.04(-0.88%)
Dec 27, 2004 4.700 4.700 4.698 4.698 3,865 -0.00(-0.04%)
Dec 23, 2004 4.698 4.717 4.698 4.700 9,663 +0.00(+0.04%)
Dec 22, 2004 4.522 4.740 4.491 4.698 69,574 +0.14(+3.18%)
Dec 21, 2004 4.657 4.661 4.502 4.553 63,776 -0.10(-2.22%)
Dec 20, 2004 4.605 4.657 4.605 4.657 28,989 +0.10(+2.27%)
Dec 17, 2004 4.595 4.595 4.553 4.553 32,854 -0.04(-0.86%)
Dec 16, 2004 4.615 4.678 4.553 4.593 42,517 +0.01(+0.18%)
Dec 15, 2004 4.615 4.615 4.584 4.584 13,528 -0.04(-0.89%)
Dec 14, 2004 4.522 4.626 4.522 4.626 23,191 -0.00(-0.09%)
Dec 13, 2004 4.481 4.688 4.481 4.630 56,046 +0.18(+4.05%)
Dec 10, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 09, 2004 4.533 4.533 4.388 4.450 83,103 -0.10(-2.27%)
Dec 08, 2004 4.502 4.574 4.502 4.553 13,528 +0.02(+0.46%)
Dec 07, 2004 4.502 4.574 4.502 4.533 13,528 +0.07(+1.62%)
Dec 06, 2004 4.481 4.719 4.346 4.460 85,035 -0.05(-1.15%)
Dec 03, 2004 4.355 4.512 4.355 4.512 54,113 +0.16(+3.56%)
Dec 02, 2004 4.698 4.698 4.212 4.357 152,678 -0.51(-10.43%)
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.