Indicators

Phx Minerals Inc (NY: PHX )

3.250 -0.020 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.23	14.15	13.90	13.99	18,444	-0.24(-1.68%)
Dec 29, 2011	14.13	14.24	14.13	14.23	6,763	+0.17(+1.18%)
Dec 28, 2011	14.40	14.40	13.94	14.06	10,365	-0.43(-3.00%)
Dec 27, 2011	14.47	14.68	14.26	14.50	20,827	+0.01(+0.06%)
Dec 23, 2011	14.44	14.55	14.42	14.49	3,759	+0.13(+0.92%)
Dec 21, 2011	14.42	14.50	14.20	14.36	23,929	-0.14(-0.94%)
Dec 20, 2011	14.58	14.77	14.11	14.49	46,523	+0.27(+1.89%)
Dec 19, 2011	14.69	14.69	14.09	14.23	25,257	-0.36(-2.46%)
Dec 16, 2011	14.58	14.75	14.44	14.58	67,136	+0.20(+1.36%)
Dec 15, 2011	14.34	14.39	14.01	14.39	21,762	+0.22(+1.57%)
Dec 14, 2011	13.46	14.17	13.33	14.17	38,526	+0.55(+4.01%)
Dec 13, 2011	14.23	14.41	13.59	13.62	23,085	-0.43(-3.07%)
Dec 12, 2011	13.94	14.16	13.78	14.05	23,836	-0.11(-0.78%)
Dec 09, 2011	13.62	14.40	13.51	14.16	41,478	+0.71(+5.26%)
Dec 08, 2011	14.27	14.47	13.37	13.45	44,091	-1.01(-6.99%)
Dec 07, 2011	14.56	14.71	14.16	14.46	25,442	-0.24(-1.62%)
Dec 06, 2011	14.40	15.08	14.33	14.70	40,821	+0.30(+2.07%)
Dec 05, 2011	14.47	14.50	13.95	14.40	58,220	+0.21(+1.50%)
Dec 02, 2011	14.58	14.58	13.97	14.19	22,705	-0.11(-0.78%)

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.