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

Phx Minerals Inc (NY: PHX )

3.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 11.09 11.39 11.09 11.09 1,186 -0.15(-1.31%)
Jun 29, 2010 11.75 11.75 11.18 11.24 166,198 -0.84(-6.98%)
Jun 25, 2010 12.08 12.08 11.65 12.08 148,501 +0.32(+2.75%)
Jun 24, 2010 11.75 11.86 11.67 11.76 82,344 -0.05(-0.43%)
Jun 23, 2010 11.78 11.93 11.75 11.81 43,354 +0.03(+0.29%)
Jun 22, 2010 11.78 11.93 11.75 11.78 436 -0.00(-0.04%)
Jun 21, 2010 12.07 12.19 11.75 11.78 103,541 -0.10(-0.81%)
Jun 18, 2010 11.88 11.92 11.75 11.88 67,003 +0.21(+1.76%)
Jun 17, 2010 11.87 12.05 11.65 11.67 38,123 -0.18(-1.56%)
Jun 16, 2010 12.08 12.28 11.85 11.85 31,524 -0.39(-3.22%)
Jun 15, 2010 12.25 12.29 11.54 12.25 760 +0.59(+5.04%)
Jun 14, 2010 11.85 11.86 11.54 11.66 54,408 -0.06(-0.54%)
Jun 11, 2010 11.54 11.75 11.54 11.72 36,271 +0.06(+0.54%)
Jun 10, 2010 11.66 11.96 11.50 11.66 705 +0.21(+1.87%)
Jun 09, 2010 11.67 11.83 11.37 11.45 40,792 -0.04(-0.33%)
Jun 08, 2010 11.35 11.63 11.33 11.49 35,709 +0.08(+0.70%)
Jun 07, 2010 11.22 11.50 11.19 11.41 85,011 +0.29(+2.64%)
Jun 04, 2010 10.85 11.33 10.85 11.11 87,222 -0.10(-0.90%)
Jun 03, 2010 11.17 11.33 11.14 11.21 68,297 +0.02(+0.15%)
Jun 02, 2010 11.20 11.20 10.58 11.20 83,965 +0.63(+5.91%)
Jun 01, 2010 10.57 10.79 10.30 10.57 617 +0.02(+0.20%)
May 28, 2010 10.55 10.71 10.41 10.55 25,653 -0.17(-1.60%)
May 27, 2010 10.66 10.74 10.25 10.72 35,566 +0.33(+3.15%)
May 26, 2010 10.39 10.71 10.36 10.39 618 +0.10(+0.98%)
May 25, 2010 10.02 10.30 9.980 10.29 21,999 -0.08(-0.73%)
May 24, 2010 10.52 10.59 10.33 10.37 40,522 -0.13(-1.27%)
May 21, 2010 9.440 10.55 9.277 10.50 129,703 +0.89(+9.27%)
May 20, 2010 10.04 10.04 9.537 9.612 57,286 -1.03(-9.71%)
May 19, 2010 10.45 10.78 10.31 10.65 33,822 +0.15(+1.44%)
May 18, 2010 10.14 10.96 10.14 10.49 23,933 -0.03(-0.32%)
May 17, 2010 10.56 10.57 9.963 10.53 44,322 +0.00(+0.04%)
May 14, 2010 10.52 11.05 10.43 10.52 24,160 -0.80(-7.02%)
May 13, 2010 11.30 11.40 11.18 11.32 31,611 -0.03(-0.22%)
May 12, 2010 10.25 11.36 10.25 11.34 41,094 +1.14(+11.20%)
May 11, 2010 10.25 10.44 10.13 10.20 31,006 +0.12(+1.16%)
May 10, 2010 9.683 10.22 9.675 10.08 48,511 +0.84(+9.10%)
May 07, 2010 9.629 9.767 9.193 9.244 56,500 -0.38(-3.96%)
May 06, 2010 9.834 10.06 9.624 9.624 54,949 -0.21(-2.17%)
May 05, 2010 10.00 10.00 9.817 9.838 22,745 -0.20(-1.96%)
May 04, 2010 10.26 10.39 9.963 10.03 47,732 -0.41(-3.89%)
May 03, 2010 10.49 10.49 10.36 10.44 24,375 -0.00(-0.04%)
Apr 30, 2010 10.74 10.87 10.44 10.44 29,962 -0.24(-2.23%)
Apr 29, 2010 10.55 10.68 10.55 10.68 15,134 +0.16(+1.51%)
Apr 28, 2010 10.54 10.54 10.44 10.52 10,555 +0.09(+0.84%)
Apr 27, 2010 10.71 10.75 10.38 10.44 17,198 -0.30(-2.81%)
Apr 26, 2010 10.56 10.78 10.56 10.74 21,029 +0.17(+1.62%)
Apr 23, 2010 10.52 10.63 10.46 10.57 24,313 +0.00(+0.04%)
Apr 22, 2010 10.34 10.61 10.34 10.56 7,403 +0.06(+0.60%)
Apr 21, 2010 10.42 10.54 10.42 10.50 18,271 +0.06(+0.56%)
Apr 20, 2010 10.16 10.44 10.15 10.44 19,008 +0.37(+3.66%)
Apr 19, 2010 9.963 10.17 9.834 10.07 36,837 -0.05(-0.54%)
Apr 16, 2010 10.21 10.23 10.09 10.13 31,764 -0.10(-1.02%)
Apr 15, 2010 10.14 10.23 10.14 10.23 10,297 +0.09(+0.87%)
Apr 14, 2010 9.955 10.26 9.930 10.14 14,338 +0.21(+2.06%)
Apr 13, 2010 9.955 9.984 9.788 9.938 23,020 -0.05(-0.46%)
Apr 12, 2010 10.04 10.06 9.889 9.984 23,918 -0.02(-0.21%)
Apr 09, 2010 9.231 10.01 9.214 10.01 57,984 +0.55(+5.80%)
Apr 08, 2010 9.532 9.800 9.399 9.457 83,791 -0.07(-0.75%)
Apr 07, 2010 9.871 9.871 9.528 9.528 39,225 -0.33(-3.31%)
Apr 06, 2010 9.968 10.02 9.855 9.855 13,215 -0.18(-1.75%)
Apr 05, 2010 9.750 10.03 9.750 10.03 15,055 +0.33(+3.45%)
Apr 01, 2010 9.984 9.696 9.696 9.696 61,655 -0.19(-1.95%)
Mar 31, 2010 9.775 9.991 9.775 9.888 35,946 +0.03(+0.30%)
Mar 30, 2010 9.821 9.863 9.708 9.859 22,291 +0.08(+0.86%)
Mar 29, 2010 9.733 9.792 9.639 9.775 15,055 +0.13(+1.34%)
Mar 26, 2010 10.01 10.01 9.624 9.645 14,534 -0.38(-3.76%)
Mar 25, 2010 10.75 10.75 9.980 10.02 32,099 -0.59(-5.60%)
Mar 24, 2010 10.91 10.97 10.59 10.62 19,665 -0.37(-3.35%)
Mar 23, 2010 10.84 11.04 10.67 10.98 21,419 +0.14(+1.31%)
Mar 22, 2010 10.83 10.88 10.56 10.84 16,298 -0.13(-1.22%)
Mar 19, 2010 11.24 11.30 10.78 10.98 67,448 -0.18(-1.65%)
Mar 18, 2010 11.37 11.39 11.16 11.16 18,690 -0.24(-2.13%)
Mar 17, 2010 11.37 11.53 11.37 11.40 48,583 +0.09(+0.78%)
Mar 16, 2010 11.37 11.49 11.20 11.31 20,006 -0.05(-0.44%)
Mar 15, 2010 11.36 11.41 11.35 11.37 79,635 -0.18(-1.59%)
Mar 12, 2010 11.73 11.77 11.39 11.55 51,840 -0.15(-1.29%)
Mar 11, 2010 11.90 11.93 11.53 11.70 85,557 -0.27(-2.24%)
Mar 10, 2010 12.21 12.41 11.86 11.97 121,829 -0.31(-2.49%)
Mar 09, 2010 11.96 12.38 11.92 12.27 193,679 +0.28(+2.37%)
Mar 08, 2010 11.94 12.09 11.92 11.99 17,086 +0.03(+0.24%)
Mar 05, 2010 11.88 11.96 11.80 11.96 82,352 +0.11(+0.95%)
Mar 04, 2010 11.93 11.98 11.62 11.85 32,022 -0.04(-0.32%)
Mar 03, 2010 12.03 12.14 11.67 11.88 42,243 -0.09(-0.73%)
Mar 02, 2010 11.49 11.98 11.46 11.97 114,712 +0.47(+4.07%)
Mar 01, 2010 11.49 11.56 11.38 11.50 52,024 +0.14(+1.22%)
Feb 26, 2010 11.46 11.57 11.27 11.37 72,968 -0.09(-0.80%)
Feb 25, 2010 11.21 11.47 11.17 11.46 61,863 +0.02(+0.18%)
Feb 24, 2010 11.49 11.78 11.36 11.44 56,899 +0.02(+0.18%)
Feb 23, 2010 11.35 11.46 11.01 11.42 100,409 +0.05(+0.44%)
Feb 22, 2010 11.31 11.49 11.30 11.37 73,107 +0.05(+0.41%)
Feb 19, 2010 11.39 11.44 11.13 11.32 37,468 -0.15(-1.28%)
Feb 18, 2010 11.07 11.47 10.98 11.47 89,462 +0.33(+2.97%)
Feb 17, 2010 10.67 11.15 10.67 11.14 106,920 +0.54(+5.12%)
Feb 16, 2010 10.10 10.66 10.10 10.59 68,392 +0.58(+5.84%)
Feb 12, 2010 9.620 10.01 10.01 10.01 111,175 +0.20(+2.09%)
Feb 11, 2010 9.061 9.812 9.061 9.804 55,798 +0.77(+8.50%)
Feb 10, 2010 8.840 9.057 8.764 9.036 62,040 +0.17(+1.93%)
Feb 09, 2010 8.865 8.941 8.493 8.865 94,362 +0.20(+2.31%)
Feb 08, 2010 8.723 8.969 8.664 8.664 23,337 -0.06(-0.72%)
Feb 05, 2010 9.199 9.253 8.489 8.727 71,983 -0.50(-5.38%)
Feb 04, 2010 9.407 9.461 9.182 9.224 63,195 -0.28(-2.90%)
Feb 03, 2010 9.633 9.645 9.457 9.499 28,507 -0.16(-1.68%)
Feb 02, 2010 9.653 9.933 9.545 9.662 37,632 -0.01(-0.13%)
Feb 01, 2010 9.766 9.787 9.633 9.674 17,790 +0.01(+0.13%)
Jan 29, 2010 9.637 9.745 9.428 9.662 42,814 +0.06(+0.65%)
Jan 28, 2010 9.691 9.791 9.416 9.599 64,309 -0.11(-1.16%)
Jan 27, 2010 9.495 9.729 9.420 9.712 49,372 +0.21(+2.20%)
Jan 26, 2010 9.783 9.787 9.461 9.503 26,219 -0.15(-1.60%)
Jan 25, 2010 9.741 9.850 9.620 9.658 35,010 +0.05(+0.56%)
Jan 22, 2010 10.02 10.14 9.599 9.603 41,616 -0.40(-4.01%)
Jan 21, 2010 10.33 10.33 9.912 10.00 69,240 -0.33(-3.15%)
Jan 20, 2010 10.55 10.64 10.18 10.33 53,886 -0.31(-2.94%)
Jan 19, 2010 10.37 10.65 10.29 10.64 49,861 +0.33(+3.24%)
Jan 15, 2010 10.70 10.31 10.31 10.31 130,344 -0.31(-2.95%)
Jan 14, 2010 10.65 10.66 10.43 10.62 70,898 -0.08(-0.70%)
Jan 13, 2010 10.27 10.78 10.27 10.70 32,545 +0.08(+0.75%)
Jan 12, 2010 10.57 10.71 10.44 10.62 23,775 -0.04(-0.39%)
Jan 11, 2010 10.91 10.98 10.64 10.66 28,316 -0.18(-1.62%)
Jan 08, 2010 10.91 10.91 10.77 10.83 15,844 -0.10(-0.92%)
Jan 07, 2010 11.11 11.14 10.85 10.93 16,293 -0.18(-1.65%)
Jan 06, 2010 11.16 11.37 11.03 11.12 47,494 -0.09(-0.82%)
Jan 05, 2010 11.41 11.41 11.15 11.21 43,607 -0.17(-1.47%)
Jan 04, 2010 11.06 11.52 11.05 11.38 58,489 +0.57(+5.25%)
Dec 31, 2009 10.77 10.81 10.81 10.81 61,817 +0.07(+0.62%)
Dec 30, 2009 10.64 10.79 10.61 10.74 19,237 +0.02(+0.16%)
Dec 29, 2009 10.83 10.84 10.54 10.73 30,719 -0.10(-0.89%)
Dec 28, 2009 10.83 10.89 10.71 10.82 30,882 +0.10(+0.97%)
Dec 24, 2009 10.85 10.85 10.60 10.72 9,390 -0.06(-0.58%)
Dec 23, 2009 10.56 10.83 10.55 10.78 54,291 +0.31(+2.95%)
Dec 22, 2009 10.41 10.56 10.23 10.47 52,719 +0.06(+0.56%)
Dec 21, 2009 10.60 10.60 10.24 10.41 40,111 +0.20(+2.00%)
Dec 18, 2009 10.31 10.31 9.737 10.21 144,322 +0.15(+1.45%)
Dec 17, 2009 10.18 10.18 9.866 10.06 24,080 -0.14(-1.35%)
Dec 16, 2009 9.833 10.20 9.724 10.20 86,273 +0.61(+6.40%)
Dec 15, 2009 9.929 10.13 9.587 9.587 85,617 -0.34(-3.45%)
Dec 14, 2009 9.904 9.937 9.787 9.929 133,202 +0.12(+1.23%)
Dec 11, 2009 9.896 10.23 9.662 9.808 52,707 -0.08(-0.76%)
Dec 10, 2009 9.641 10.04 9.641 9.883 61,014 +0.28(+2.87%)
Dec 09, 2009 9.182 9.724 9.182 9.608 178,863 +0.93(+10.73%)
Dec 08, 2009 9.186 9.307 8.669 8.677 41,178 -0.59(-6.35%)
Dec 07, 2009 9.182 9.353 9.165 9.265 32,729 +0.09(+0.96%)
Dec 04, 2009 9.244 9.391 8.911 9.178 62,613 +0.05(+0.59%)
Dec 03, 2009 9.178 9.182 8.998 9.123 70,776 -0.01(-0.09%)
Dec 02, 2009 8.806 9.190 8.806 9.132 60,928 +0.32(+3.60%)
Dec 01, 2009 8.781 8.890 8.614 8.815 53,230 +0.14(+1.64%)
Nov 30, 2009 8.502 8.694 8.443 8.673 39,294 +0.15(+1.76%)
Nov 27, 2009 8.468 8.585 8.468 8.522 36,036 -0.38(-4.27%)
Nov 25, 2009 9.274 9.274 8.849 8.902 51,212 -0.33(-3.53%)
Nov 24, 2009 9.236 9.261 9.123 9.228 27,554 -0.03(-0.27%)
Nov 23, 2009 9.115 9.386 9.067 9.253 82,444 +0.22(+2.45%)
Nov 20, 2009 8.694 9.032 8.669 9.032 66,183 +0.19(+2.17%)
Nov 19, 2009 8.585 8.848 8.573 8.840 62,006 +0.15(+1.68%)
Nov 18, 2009 8.723 8.752 8.556 8.694 62,680 -0.01(-0.14%)
Nov 17, 2009 8.568 8.757 8.568 8.706 49,636 +0.07(+0.77%)
Nov 16, 2009 8.543 8.744 8.539 8.639 81,766 +0.21(+2.53%)
Nov 13, 2009 8.343 8.723 8.305 8.426 83,750 +0.08(+0.95%)
Nov 12, 2009 8.406 8.418 8.326 8.347 62,883 -0.11(-1.33%)
Nov 11, 2009 8.485 8.535 8.337 8.460 105,226 +0.04(+0.50%)
Nov 10, 2009 8.372 8.527 8.372 8.418 24,739 -0.06(-0.69%)
Nov 09, 2009 8.426 8.677 8.372 8.477 35,583 +0.13(+1.55%)
Nov 06, 2009 8.456 8.493 8.225 8.347 15,538 -0.20(-2.39%)
Nov 05, 2009 8.314 8.552 8.164 8.552 67,575 +0.37(+4.54%)
Nov 04, 2009 8.493 8.560 8.180 8.180 46,111 -0.28(-3.31%)
Nov 03, 2009 8.214 8.460 8.184 8.460 80,544 +0.19(+2.27%)
Nov 02, 2009 8.230 8.322 8.122 8.272 34,378 +0.07(+0.81%)
Oct 30, 2009 8.184 8.280 8.138 8.205 67,167 -0.02(-0.25%)
Oct 29, 2009 8.247 8.259 8.172 8.226 22,642 +0.07(+0.87%)
Oct 28, 2009 8.255 8.255 7.955 8.155 45,754 -0.11(-1.36%)
Oct 27, 2009 8.251 8.535 8.222 8.268 26,825 +0.04(+0.46%)
Oct 26, 2009 8.418 8.514 8.209 8.230 28,869 -0.20(-2.33%)
Oct 23, 2009 8.435 8.472 8.368 8.426 39,920 -0.03(-0.35%)
Oct 22, 2009 8.385 8.456 8.351 8.456 43,238 +0.03(+0.30%)
Oct 21, 2009 8.581 8.719 8.393 8.431 59,301 -0.22(-2.51%)
Oct 20, 2009 8.593 8.648 8.593 8.648 34,768 -0.17(-1.94%)
Oct 19, 2009 8.965 8.965 8.744 8.819 29,123 -0.07(-0.75%)
Oct 16, 2009 9.019 9.019 8.819 8.886 76,469 -0.15(-1.62%)
Oct 15, 2009 8.956 9.098 8.848 9.032 40,933 -0.05(-0.55%)
Oct 14, 2009 8.664 9.215 8.664 9.082 34,850 +0.32(+3.62%)
Oct 13, 2009 9.123 9.123 8.577 8.764 15,739 -0.35(-3.89%)
Oct 12, 2009 9.190 9.190 9.119 9.119 8,549 +0.11(+1.20%)
Oct 09, 2009 8.890 9.098 8.890 9.011 19,522 +0.14(+1.55%)
Oct 08, 2009 8.965 9.182 8.873 8.873 31,083 +0.04(+0.43%)
Oct 07, 2009 8.744 8.848 8.664 8.835 19,503 +0.05(+0.62%)
Oct 06, 2009 8.894 9.015 8.639 8.781 26,734 +0.00(+0.00%)
Oct 05, 2009 8.497 8.865 8.310 8.781 19,192 +0.33(+3.90%)
Oct 02, 2009 8.343 8.639 8.138 8.451 29,533 +0.14(+1.71%)
Oct 01, 2009 8.852 8.852 8.310 8.310 38,520 -0.61(-6.79%)
Sep 30, 2009 9.157 9.157 8.790 8.915 29,696 -0.19(-2.06%)
Sep 29, 2009 8.967 9.257 8.967 9.103 22,661 -0.17(-1.80%)
Sep 28, 2009 9.044 9.286 9.019 9.270 29,523 +0.28(+3.16%)
Sep 25, 2009 9.140 9.140 8.915 8.986 21,147 -0.18(-1.96%)
Sep 24, 2009 9.103 9.207 8.911 9.165 25,175 +0.10(+1.15%)
Sep 23, 2009 9.032 9.224 8.856 9.061 41,956 -0.03(-0.28%)
Sep 22, 2009 9.482 9.482 9.082 9.086 51,814 -0.25(-2.64%)
Sep 21, 2009 9.265 9.420 9.140 9.332 24,988 -0.03(-0.27%)
Sep 18, 2009 9.349 9.432 9.274 9.357 65,253 -0.03(-0.36%)
Sep 17, 2009 9.541 9.699 9.300 9.391 30,084 +0.07(+0.72%)
Sep 16, 2009 9.290 9.762 9.261 9.324 29,159 +0.06(+0.63%)
Sep 15, 2009 9.065 9.453 9.061 9.265 46,121 +0.20(+2.16%)
Sep 14, 2009 8.898 9.203 8.856 9.069 43,684 +0.13(+1.40%)
Sep 11, 2009 9.048 9.169 8.894 8.944 24,810 -0.10(-1.15%)
Sep 10, 2009 9.111 9.119 8.865 9.048 29,442 -0.10(-1.14%)
Sep 09, 2009 9.140 9.182 8.766 9.153 37,138 -0.03(-0.27%)
Sep 08, 2009 9.349 9.361 9.011 9.178 43,260 -0.02(-0.18%)
Sep 04, 2009 9.157 9.194 8.785 9.194 40,495 -0.03(-0.27%)
Sep 03, 2009 9.286 9.286 8.577 9.219 66,111 +0.04(+0.41%)
Sep 02, 2009 9.349 9.428 9.032 9.182 38,916 -0.16(-1.70%)
Sep 01, 2009 10.01 10.04 9.113 9.340 53,925 -0.75(-7.44%)
Aug 31, 2009 10.40 10.44 10.06 10.09 49,770 -0.43(-4.05%)
Aug 28, 2009 11.36 11.36 10.37 10.52 69,896 -0.70(-6.22%)
Aug 27, 2009 11.20 11.29 10.74 11.21 23,241 -0.05(-0.48%)
Aug 26, 2009 11.30 11.30 11.01 11.27 59,879 -0.08(-0.66%)
Aug 25, 2009 11.54 11.69 11.18 11.34 50,695 -0.22(-1.88%)
Aug 24, 2009 11.52 11.60 11.31 11.56 85,078 +0.10(+0.91%)
Aug 21, 2009 11.51 11.52 11.14 11.46 85,030 +0.19(+1.67%)
Aug 20, 2009 11.24 11.31 11.05 11.27 34,418 +0.02(+0.15%)
Aug 19, 2009 10.92 11.36 10.92 11.25 35,015 +0.12(+1.09%)
Aug 18, 2009 11.37 11.54 11.11 11.13 56,622 -0.10(-0.93%)
Aug 17, 2009 10.71 11.46 10.58 11.24 48,409 +0.22(+1.97%)
Aug 14, 2009 10.93 11.06 10.58 11.02 44,712 +0.08(+0.76%)
Aug 13, 2009 10.30 10.96 10.27 10.93 30,388 +0.68(+6.68%)
Aug 12, 2009 10.07 10.45 10.07 10.25 45,883 +0.23(+2.25%)
Aug 11, 2009 10.68 10.72 9.996 10.02 25,019 -0.73(-6.79%)
Aug 10, 2009 10.50 10.76 10.31 10.76 16,293 +0.10(+0.94%)
Aug 07, 2009 9.904 10.75 9.904 10.66 34,864 +0.60(+5.98%)
Aug 06, 2009 10.58 10.62 9.891 10.05 31,414 -0.47(-4.48%)
Aug 05, 2009 10.66 10.75 10.50 10.53 34,459 -0.15(-1.45%)
Aug 04, 2009 10.47 10.68 10.47 10.68 23,974 +0.09(+0.83%)
Aug 03, 2009 10.42 10.60 10.34 10.59 22,608 +0.07(+0.67%)
Jul 31, 2009 10.68 10.83 10.45 10.52 51,591 -0.22(-2.06%)
Jul 30, 2009 10.64 10.85 10.46 10.74 35,518 +0.15(+1.42%)
Jul 29, 2009 10.70 10.70 10.04 10.59 55,058 -0.25(-2.35%)
Jul 28, 2009 10.75 10.85 10.31 10.85 49,549 +0.10(+0.89%)
Jul 27, 2009 10.63 10.75 10.27 10.75 25,596 +0.03(+0.27%)
Jul 24, 2009 9.929 10.76 9.745 10.72 1,655 +0.70(+6.95%)
Jul 23, 2009 9.403 10.32 9.215 10.02 113,428 +0.62(+6.61%)
Jul 22, 2009 8.677 9.411 8.481 9.403 24,973 +0.68(+7.80%)
Jul 21, 2009 9.599 9.599 8.477 8.723 40,663 -0.72(-7.60%)
Jul 20, 2009 9.349 9.812 9.270 9.441 66,384 +0.13(+1.44%)
Jul 17, 2009 9.036 9.307 8.906 9.307 33,220 +0.31(+3.48%)
Jul 16, 2009 8.205 9.023 8.138 8.994 52,473 +0.77(+9.34%)
Jul 15, 2009 8.038 8.239 7.888 8.226 46,490 +0.28(+3.46%)
Jul 14, 2009 8.214 8.214 7.876 7.951 15,214 -0.44(-5.22%)
Jul 13, 2009 8.017 8.410 7.855 8.389 41,592 +0.40(+5.07%)
Jul 10, 2009 7.725 8.001 7.725 7.984 23,632 +0.16(+2.03%)
Jul 09, 2009 8.068 8.147 7.825 7.825 28,033 -0.18(-2.29%)
Jul 08, 2009 7.863 8.055 7.825 8.009 31,387 +0.18(+2.35%)
Jul 07, 2009 7.876 7.992 7.821 7.825 21,466 -0.05(-0.64%)
Jul 06, 2009 7.901 7.901 7.746 7.876 40,373 -0.01(-0.16%)
Jul 02, 2009 7.583 8.155 7.583 7.888 44,606 -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.