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

Phx Minerals Inc (NY: PHX )

3.210 -0.040 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Jun 30, 2010 11.10 11.40 11.10 11.10 1,185 -0.15(-1.31%)
Jun 29, 2010 11.76 11.76 11.19 11.25 166,050 -0.84(-6.98%)
Jun 25, 2010 12.09 12.09 11.66 12.09 148,369 +0.32(+2.75%)
Jun 24, 2010 11.76 11.87 11.68 11.77 82,271 -0.05(-0.43%)
Jun 23, 2010 11.79 11.94 11.76 11.82 43,315 +0.03(+0.29%)
Jun 22, 2010 11.79 11.94 11.76 11.79 435 -0.00(-0.04%)
Jun 21, 2010 12.08 12.20 11.76 11.79 103,449 -0.10(-0.81%)
Jun 18, 2010 11.89 11.93 11.76 11.89 66,943 +0.21(+1.76%)
Jun 17, 2010 11.88 12.06 11.66 11.68 38,089 -0.18(-1.56%)
Jun 16, 2010 12.09 12.29 11.87 11.87 31,496 -0.39(-3.22%)
Jun 15, 2010 12.26 12.30 11.55 12.26 759 +0.59(+5.04%)
Jun 14, 2010 11.86 11.87 11.55 11.67 54,360 -0.06(-0.54%)
Jun 11, 2010 11.55 11.76 11.55 11.74 36,239 +0.06(+0.54%)
Jun 10, 2010 11.67 11.97 11.51 11.67 704 +0.21(+1.87%)
Jun 09, 2010 11.68 11.84 11.38 11.46 40,756 -0.04(-0.33%)
Jun 08, 2010 11.36 11.64 11.34 11.50 35,677 +0.08(+0.70%)
Jun 07, 2010 11.23 11.51 11.20 11.42 84,935 +0.29(+2.64%)
Jun 04, 2010 10.86 11.34 10.86 11.12 87,145 -0.10(-0.90%)
Jun 03, 2010 11.18 11.34 11.15 11.22 68,236 +0.02(+0.15%)
Jun 02, 2010 11.21 11.21 10.59 11.21 83,890 +0.63(+5.91%)
Jun 01, 2010 10.58 10.80 10.31 10.58 616 +0.02(+0.20%)
May 28, 2010 10.56 10.72 10.42 10.56 25,630 -0.17(-1.60%)
May 27, 2010 10.67 10.75 10.26 10.73 35,534 +0.33(+3.15%)
May 26, 2010 10.40 10.72 10.37 10.40 618 +0.10(+0.98%)
May 25, 2010 10.03 10.31 9.989 10.30 21,980 -0.08(-0.73%)
May 24, 2010 10.53 10.60 10.34 10.38 40,486 -0.13(-1.28%)
May 21, 2010 9.449 10.56 9.285 10.51 129,588 +0.89(+9.27%)
May 20, 2010 10.05 10.05 9.545 9.620 57,236 -1.03(-9.71%)
May 19, 2010 10.46 10.78 10.32 10.65 33,791 +0.15(+1.44%)
May 18, 2010 10.15 10.97 10.15 10.50 23,912 -0.03(-0.32%)
May 17, 2010 10.57 10.58 9.972 10.54 44,283 +0.00(+0.04%)
May 14, 2010 10.53 11.06 10.44 10.53 24,138 -0.80(-7.02%)
May 13, 2010 11.31 11.41 11.19 11.33 31,583 -0.03(-0.22%)
May 12, 2010 10.26 11.37 10.26 11.35 41,057 +1.14(+11.20%)
May 11, 2010 10.26 10.45 10.14 10.21 30,979 +0.12(+1.16%)
May 10, 2010 9.692 10.23 9.683 10.09 48,468 +0.84(+9.10%)
May 07, 2010 9.637 9.775 9.202 9.252 56,450 -0.38(-3.96%)
May 06, 2010 9.842 10.07 9.633 9.633 54,900 -0.21(-2.17%)
May 05, 2010 10.01 10.01 9.826 9.847 22,725 -0.20(-1.96%)
May 04, 2010 10.27 10.40 9.972 10.04 47,690 -0.41(-3.89%)
May 03, 2010 10.50 10.50 10.37 10.45 24,353 -0.00(-0.04%)
Apr 30, 2010 10.75 10.88 10.45 10.45 29,935 -0.24(-2.23%)
Apr 29, 2010 10.56 10.69 10.56 10.69 15,120 +0.16(+1.51%)
Apr 28, 2010 10.55 10.55 10.45 10.53 10,546 +0.09(+0.84%)
Apr 27, 2010 10.72 10.76 10.39 10.45 17,183 -0.30(-2.81%)
Apr 26, 2010 10.57 10.78 10.57 10.75 21,011 +0.17(+1.62%)
Apr 23, 2010 10.53 10.64 10.47 10.58 24,291 +0.00(+0.04%)
Apr 22, 2010 10.35 10.62 10.35 10.57 7,396 +0.06(+0.60%)
Apr 21, 2010 10.43 10.55 10.43 10.51 18,255 +0.06(+0.56%)
Apr 20, 2010 10.17 10.45 10.16 10.45 18,991 +0.37(+3.66%)
Apr 19, 2010 9.972 10.18 9.842 10.08 36,805 -0.05(-0.54%)
Apr 16, 2010 10.22 10.24 10.10 10.14 31,736 -0.10(-1.02%)
Apr 15, 2010 10.15 10.24 10.15 10.24 10,288 +0.09(+0.87%)
Apr 14, 2010 9.964 10.27 9.939 10.15 14,325 +0.21(+2.06%)
Apr 13, 2010 9.964 9.993 9.796 9.947 22,999 -0.05(-0.46%)
Apr 12, 2010 10.05 10.07 9.897 9.993 23,897 -0.02(-0.21%)
Apr 09, 2010 9.239 10.01 9.223 10.01 57,933 +0.55(+5.80%)
Apr 08, 2010 9.541 9.809 9.407 9.466 83,717 -0.07(-0.75%)
Apr 07, 2010 9.880 9.880 9.537 9.537 39,190 -0.33(-3.31%)
Apr 06, 2010 9.976 10.03 9.863 9.863 13,203 -0.18(-1.75%)
Apr 05, 2010 9.759 10.04 9.759 10.04 15,042 +0.34(+3.45%)
Apr 01, 2010 9.993 9.704 9.704 9.704 61,600 -0.19(-1.95%)
Mar 31, 2010 9.784 9.999 9.784 9.897 35,914 +0.03(+0.30%)
Mar 30, 2010 9.830 9.872 9.717 9.868 22,271 +0.08(+0.86%)
Mar 29, 2010 9.742 9.801 9.648 9.784 15,042 +0.13(+1.34%)
Mar 26, 2010 10.02 10.02 9.633 9.654 14,521 -0.38(-3.76%)
Mar 25, 2010 10.76 10.76 9.989 10.03 32,070 -0.59(-5.60%)
Mar 24, 2010 10.92 10.98 10.60 10.63 19,647 -0.37(-3.35%)
Mar 23, 2010 10.85 11.05 10.68 10.99 21,400 +0.14(+1.31%)
Mar 22, 2010 10.84 10.89 10.57 10.85 16,283 -0.13(-1.22%)
Mar 19, 2010 11.25 11.31 10.79 10.99 67,388 -0.18(-1.65%)
Mar 18, 2010 11.38 11.40 11.17 11.17 18,673 -0.24(-2.13%)
Mar 17, 2010 11.38 11.54 11.38 11.41 48,540 +0.09(+0.78%)
Mar 16, 2010 11.38 11.50 11.21 11.33 19,989 -0.05(-0.44%)
Mar 15, 2010 11.37 11.42 11.36 11.38 79,565 -0.18(-1.59%)
Mar 12, 2010 11.74 11.78 11.40 11.56 51,794 -0.15(-1.29%)
Mar 11, 2010 11.91 11.94 11.54 11.71 85,481 -0.27(-2.24%)
Mar 10, 2010 12.23 12.42 11.87 11.98 121,720 -0.31(-2.49%)
Mar 09, 2010 11.97 12.39 11.93 12.28 193,506 +0.28(+2.37%)
Mar 08, 2010 11.95 12.10 11.93 12.00 17,071 +0.03(+0.24%)
Mar 05, 2010 11.89 11.97 11.81 11.97 82,279 +0.11(+0.95%)
Mar 04, 2010 11.94 12.00 11.63 11.86 31,994 -0.04(-0.32%)
Mar 03, 2010 12.04 12.15 11.68 11.89 42,205 -0.09(-0.73%)
Mar 02, 2010 11.50 12.00 11.47 11.98 114,610 +0.47(+4.07%)
Mar 01, 2010 11.50 11.57 11.39 11.51 51,978 +0.14(+1.22%)
Feb 26, 2010 11.47 11.58 11.28 11.38 72,903 -0.09(-0.80%)
Feb 25, 2010 11.22 11.48 11.18 11.47 61,808 +0.02(+0.18%)
Feb 24, 2010 11.51 11.79 11.37 11.45 56,849 +0.02(+0.18%)
Feb 23, 2010 11.36 11.47 11.02 11.43 100,320 +0.05(+0.44%)
Feb 22, 2010 11.32 11.50 11.31 11.38 73,042 +0.05(+0.41%)
Feb 19, 2010 11.40 11.45 11.14 11.33 37,435 -0.15(-1.28%)
Feb 18, 2010 11.08 11.48 10.99 11.48 89,382 +0.33(+2.97%)
Feb 17, 2010 10.68 11.16 10.68 11.14 106,825 +0.54(+5.12%)
Feb 16, 2010 10.11 10.67 10.11 10.60 68,331 +0.58(+5.84%)
Feb 12, 2010 9.629 10.02 10.02 10.02 111,076 +0.20(+2.09%)
Feb 11, 2010 9.069 9.821 9.069 9.812 55,749 +0.77(+8.50%)
Feb 10, 2010 8.847 9.065 8.772 9.044 61,985 +0.17(+1.93%)
Feb 09, 2010 8.873 8.949 8.501 8.873 94,278 +0.20(+2.31%)
Feb 08, 2010 8.731 8.977 8.672 8.672 23,316 -0.06(-0.72%)
Feb 05, 2010 9.207 9.261 8.497 8.735 71,919 -0.50(-5.38%)
Feb 04, 2010 9.416 9.470 9.190 9.232 63,139 -0.28(-2.90%)
Feb 03, 2010 9.641 9.654 9.466 9.508 28,482 -0.16(-1.68%)
Feb 02, 2010 9.662 9.942 9.553 9.670 37,598 -0.01(-0.13%)
Feb 01, 2010 9.775 9.796 9.641 9.683 17,774 +0.01(+0.13%)
Jan 29, 2010 9.645 9.753 9.436 9.670 42,776 +0.06(+0.65%)
Jan 28, 2010 9.700 9.800 9.424 9.608 64,252 -0.11(-1.16%)
Jan 27, 2010 9.503 9.737 9.428 9.721 49,328 +0.21(+2.20%)
Jan 26, 2010 9.792 9.796 9.470 9.512 26,196 -0.15(-1.60%)
Jan 25, 2010 9.750 9.858 9.629 9.666 34,979 +0.05(+0.57%)
Jan 22, 2010 10.03 10.15 9.608 9.612 41,579 -0.40(-4.01%)
Jan 21, 2010 10.33 10.34 9.921 10.01 69,178 -0.33(-3.15%)
Jan 20, 2010 10.56 10.65 10.19 10.34 53,838 -0.31(-2.94%)
Jan 19, 2010 10.38 10.66 10.30 10.65 49,817 +0.33(+3.24%)
Jan 15, 2010 10.71 10.32 10.32 10.32 130,228 -0.31(-2.95%)
Jan 14, 2010 10.66 10.66 10.44 10.63 70,835 -0.08(-0.70%)
Jan 13, 2010 10.28 10.79 10.28 10.71 32,516 +0.08(+0.75%)
Jan 12, 2010 10.58 10.71 10.45 10.63 23,754 -0.04(-0.39%)
Jan 11, 2010 10.92 10.99 10.65 10.67 28,291 -0.18(-1.62%)
Jan 08, 2010 10.92 10.92 10.78 10.84 15,830 -0.10(-0.92%)
Jan 07, 2010 11.12 11.15 10.86 10.94 16,278 -0.18(-1.65%)
Jan 06, 2010 11.17 11.38 11.04 11.13 47,451 -0.09(-0.82%)
Jan 05, 2010 11.42 11.42 11.16 11.22 43,568 -0.17(-1.47%)
Jan 04, 2010 11.07 11.53 11.06 11.39 58,437 +0.57(+5.25%)
Dec 31, 2009 10.78 10.82 10.82 10.82 61,762 +0.07(+0.62%)
Dec 30, 2009 10.65 10.80 10.61 10.75 19,220 +0.02(+0.16%)
Dec 29, 2009 10.84 10.85 10.55 10.74 30,692 -0.10(-0.89%)
Dec 28, 2009 10.84 10.90 10.71 10.83 30,854 +0.10(+0.97%)
Dec 24, 2009 10.86 10.86 10.61 10.73 9,381 -0.06(-0.58%)
Dec 23, 2009 10.57 10.84 10.56 10.79 54,243 +0.31(+2.95%)
Dec 22, 2009 10.42 10.57 10.23 10.48 52,672 +0.06(+0.56%)
Dec 21, 2009 10.61 10.61 10.25 10.42 40,076 +0.20(+2.00%)
Dec 18, 2009 10.32 10.32 9.746 10.22 144,194 +0.15(+1.45%)
Dec 17, 2009 10.19 10.19 9.875 10.07 24,058 -0.14(-1.35%)
Dec 16, 2009 9.842 10.21 9.733 10.21 86,197 +0.61(+6.40%)
Dec 15, 2009 9.938 10.14 9.595 9.595 85,541 -0.34(-3.45%)
Dec 14, 2009 9.913 9.946 9.796 9.938 133,084 +0.12(+1.23%)
Dec 11, 2009 9.904 10.23 9.670 9.817 52,660 -0.08(-0.76%)
Dec 10, 2009 9.650 10.05 9.650 9.892 60,960 +0.28(+2.87%)
Dec 09, 2009 9.190 9.733 9.190 9.616 178,704 +0.93(+10.73%)
Dec 08, 2009 9.194 9.315 8.676 8.685 41,141 -0.59(-6.35%)
Dec 07, 2009 9.190 9.361 9.173 9.274 32,700 +0.09(+0.95%)
Dec 04, 2009 9.253 9.399 8.919 9.186 62,557 +0.05(+0.59%)
Dec 03, 2009 9.186 9.190 9.006 9.132 70,713 -0.01(-0.09%)
Dec 02, 2009 8.814 9.198 8.814 9.140 60,874 +0.32(+3.60%)
Dec 01, 2009 8.789 8.898 8.622 8.822 53,182 +0.14(+1.64%)
Nov 30, 2009 8.509 8.701 8.451 8.680 39,259 +0.15(+1.76%)
Nov 27, 2009 8.476 8.593 8.476 8.530 36,004 -0.38(-4.27%)
Nov 25, 2009 9.282 9.282 8.857 8.910 51,167 -0.33(-3.53%)
Nov 24, 2009 9.244 9.269 9.132 9.236 27,529 -0.03(-0.27%)
Nov 23, 2009 9.123 9.395 9.075 9.261 82,371 +0.22(+2.45%)
Nov 20, 2009 8.701 9.040 8.676 9.040 66,124 +0.19(+2.17%)
Nov 19, 2009 8.593 8.856 8.580 8.847 61,951 +0.15(+1.68%)
Nov 18, 2009 8.731 8.760 8.563 8.701 62,624 -0.01(-0.14%)
Nov 17, 2009 8.576 8.765 8.576 8.714 49,592 +0.07(+0.77%)
Nov 16, 2009 8.551 8.751 8.547 8.647 81,694 +0.21(+2.53%)
Nov 13, 2009 8.350 8.731 8.313 8.434 83,676 +0.08(+0.95%)
Nov 12, 2009 8.413 8.426 8.334 8.355 62,827 -0.11(-1.33%)
Nov 11, 2009 8.492 8.543 8.344 8.467 105,132 +0.04(+0.50%)
Nov 10, 2009 8.380 8.534 8.380 8.426 24,717 -0.06(-0.69%)
Nov 09, 2009 8.434 8.685 8.380 8.484 35,551 +0.13(+1.55%)
Nov 06, 2009 8.463 8.501 8.232 8.355 15,524 -0.20(-2.39%)
Nov 05, 2009 8.321 8.559 8.171 8.559 67,515 +0.37(+4.54%)
Nov 04, 2009 8.501 8.568 8.187 8.187 46,070 -0.28(-3.31%)
Nov 03, 2009 8.221 8.467 8.192 8.467 80,473 +0.19(+2.27%)
Nov 02, 2009 8.238 8.330 8.129 8.279 34,347 +0.07(+0.81%)
Oct 30, 2009 8.192 8.288 8.146 8.213 67,108 -0.02(-0.25%)
Oct 29, 2009 8.254 8.267 8.179 8.233 22,622 +0.07(+0.87%)
Oct 28, 2009 8.263 8.263 7.962 8.162 45,713 -0.11(-1.36%)
Oct 27, 2009 8.258 8.543 8.229 8.275 26,802 +0.04(+0.46%)
Oct 26, 2009 8.426 8.522 8.217 8.238 28,844 -0.20(-2.33%)
Oct 23, 2009 8.442 8.480 8.375 8.434 39,884 -0.03(-0.35%)
Oct 22, 2009 8.392 8.463 8.359 8.463 43,200 +0.03(+0.30%)
Oct 21, 2009 8.588 8.726 8.401 8.438 59,249 -0.22(-2.51%)
Oct 20, 2009 8.601 8.655 8.601 8.655 34,737 -0.17(-1.94%)
Oct 19, 2009 8.973 8.973 8.751 8.827 29,097 -0.07(-0.75%)
Oct 16, 2009 9.027 9.027 8.827 8.893 76,401 -0.15(-1.62%)
Oct 15, 2009 8.964 9.106 8.856 9.040 40,897 -0.05(-0.55%)
Oct 14, 2009 8.672 9.223 8.672 9.090 34,819 +0.32(+3.62%)
Oct 13, 2009 9.132 9.132 8.584 8.772 15,725 -0.36(-3.89%)
Oct 12, 2009 9.198 9.198 9.127 9.127 8,541 +0.11(+1.20%)
Oct 09, 2009 8.898 9.106 8.898 9.019 19,505 +0.14(+1.55%)
Oct 08, 2009 8.973 9.190 8.881 8.881 31,056 +0.04(+0.43%)
Oct 07, 2009 8.751 8.856 8.672 8.843 19,486 +0.05(+0.62%)
Oct 06, 2009 8.902 9.023 8.647 8.789 26,711 +0.00(+0.00%)
Oct 05, 2009 8.505 8.873 8.317 8.789 19,175 +0.33(+3.90%)
Oct 02, 2009 8.350 8.647 8.146 8.459 29,507 +0.14(+1.71%)
Oct 01, 2009 8.860 8.860 8.317 8.317 38,486 -0.61(-6.79%)
Sep 30, 2009 9.165 9.165 8.797 8.923 29,669 -0.19(-2.06%)
Sep 29, 2009 8.975 9.265 8.975 9.111 22,641 -0.17(-1.80%)
Sep 28, 2009 9.052 9.294 9.027 9.278 29,497 +0.28(+3.16%)
Sep 25, 2009 9.148 9.148 8.923 8.994 21,128 -0.18(-1.96%)
Sep 24, 2009 9.111 9.215 8.919 9.173 25,152 +0.10(+1.15%)
Sep 23, 2009 9.040 9.232 8.864 9.069 41,919 -0.03(-0.28%)
Sep 22, 2009 9.491 9.491 9.090 9.094 51,768 -0.25(-2.64%)
Sep 21, 2009 9.274 9.428 9.148 9.340 24,965 -0.03(-0.27%)
Sep 18, 2009 9.357 9.441 9.282 9.365 65,195 -0.03(-0.36%)
Sep 17, 2009 9.549 9.708 9.308 9.399 30,057 +0.07(+0.72%)
Sep 16, 2009 9.299 9.771 9.269 9.332 29,133 +0.06(+0.63%)
Sep 15, 2009 9.073 9.462 9.069 9.274 46,080 +0.20(+2.16%)
Sep 14, 2009 8.906 9.211 8.864 9.077 43,645 +0.13(+1.40%)
Sep 11, 2009 9.056 9.177 8.902 8.952 24,788 -0.10(-1.15%)
Sep 10, 2009 9.119 9.127 8.873 9.056 29,416 -0.10(-1.14%)
Sep 09, 2009 9.148 9.190 8.774 9.161 37,105 -0.03(-0.27%)
Sep 08, 2009 9.357 9.370 9.019 9.186 43,221 -0.02(-0.18%)
Sep 04, 2009 9.165 9.203 8.793 9.203 40,459 -0.03(-0.27%)
Sep 03, 2009 9.294 9.294 8.584 9.228 66,052 +0.04(+0.41%)
Sep 02, 2009 9.357 9.436 9.040 9.190 38,881 -0.16(-1.70%)
Sep 01, 2009 10.02 10.05 9.122 9.349 53,877 -0.75(-7.44%)
Aug 31, 2009 10.41 10.45 10.07 10.10 49,726 -0.43(-4.05%)
Aug 28, 2009 11.37 11.37 10.38 10.53 69,834 -0.70(-6.22%)
Aug 27, 2009 11.21 11.30 10.75 11.22 23,220 -0.05(-0.48%)
Aug 26, 2009 11.31 11.31 11.02 11.28 59,825 -0.08(-0.66%)
Aug 25, 2009 11.55 11.70 11.19 11.35 50,650 -0.22(-1.88%)
Aug 24, 2009 11.53 11.61 11.32 11.57 85,002 +0.10(+0.91%)
Aug 21, 2009 11.52 11.53 11.15 11.47 84,954 +0.19(+1.67%)
Aug 20, 2009 11.25 11.32 11.06 11.28 34,388 +0.02(+0.15%)
Aug 19, 2009 10.93 11.37 10.93 11.26 34,984 +0.12(+1.09%)
Aug 18, 2009 11.38 11.55 11.12 11.14 56,572 -0.10(-0.93%)
Aug 17, 2009 10.71 11.47 10.59 11.25 48,366 +0.22(+1.97%)
Aug 14, 2009 10.94 11.07 10.59 11.03 44,672 +0.08(+0.76%)
Aug 13, 2009 10.31 10.97 10.28 10.94 30,361 +0.69(+6.68%)
Aug 12, 2009 10.08 10.46 10.08 10.26 45,843 +0.23(+2.25%)
Aug 11, 2009 10.69 10.73 10.01 10.03 24,997 -0.73(-6.79%)
Aug 10, 2009 10.51 10.77 10.32 10.76 16,278 +0.10(+0.94%)
Aug 07, 2009 9.913 10.76 9.913 10.66 34,833 +0.60(+5.98%)
Aug 06, 2009 10.59 10.63 9.900 10.06 31,386 -0.47(-4.48%)
Aug 05, 2009 10.67 10.76 10.51 10.54 34,429 -0.15(-1.45%)
Aug 04, 2009 10.48 10.69 10.48 10.69 23,953 +0.09(+0.83%)
Aug 03, 2009 10.43 10.61 10.35 10.60 22,588 +0.07(+0.68%)
Jul 31, 2009 10.69 10.84 10.46 10.53 51,545 -0.22(-2.06%)
Jul 30, 2009 10.65 10.86 10.47 10.75 35,487 +0.15(+1.42%)
Jul 29, 2009 10.71 10.71 10.05 10.60 55,009 -0.25(-2.35%)
Jul 28, 2009 10.76 10.86 10.32 10.86 49,505 +0.10(+0.89%)
Jul 27, 2009 10.63 10.76 10.28 10.76 25,574 +0.03(+0.27%)
Jul 24, 2009 9.938 10.77 9.754 10.73 1,654 +0.70(+6.95%)
Jul 23, 2009 9.411 10.33 9.223 10.03 113,327 +0.62(+6.61%)
Jul 22, 2009 8.685 9.420 8.488 9.411 24,951 +0.68(+7.80%)
Jul 21, 2009 9.608 9.608 8.484 8.731 40,626 -0.72(-7.60%)
Jul 20, 2009 9.357 9.821 9.278 9.449 66,325 +0.13(+1.43%)
Jul 17, 2009 9.044 9.315 8.914 9.315 33,191 +0.31(+3.48%)
Jul 16, 2009 8.213 9.031 8.146 9.002 52,426 +0.77(+9.34%)
Jul 15, 2009 8.045 8.246 7.895 8.233 46,448 +0.28(+3.46%)
Jul 14, 2009 8.221 8.221 7.883 7.958 15,201 -0.44(-5.22%)
Jul 13, 2009 8.025 8.417 7.862 8.396 41,555 +0.41(+5.07%)
Jul 10, 2009 7.732 8.008 7.732 7.991 23,611 +0.16(+2.03%)
Jul 09, 2009 8.075 8.154 7.832 7.832 28,008 -0.18(-2.29%)
Jul 08, 2009 7.870 8.062 7.832 8.016 31,360 +0.18(+2.35%)
Jul 07, 2009 7.883 8.000 7.828 7.832 21,446 -0.05(-0.64%)
Jul 06, 2009 7.908 7.908 7.753 7.883 40,337 -0.01(-0.16%)
Jul 02, 2009 7.590 8.162 7.590 7.895 44,567 -0.42(-5.03%)
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.