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

Phx Minerals Inc (NY: PHX )

3.350 -0.070 (-2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2005 6.629 6.684 6.579 6.590 55,538 -0.02(-0.32%)
Oct 28, 2005 6.893 6.893 6.475 6.611 53,623 -0.49(-6.88%)
Oct 27, 2005 7.258 7.308 7.099 7.099 36,387 -0.05(-0.76%)
Oct 26, 2005 7.154 7.212 6.997 7.154 63,198 +0.21(+3.01%)
Oct 25, 2005 6.819 6.945 6.819 6.945 24,896 +0.17(+2.56%)
Oct 24, 2005 6.475 6.840 6.475 6.771 63,198 +0.30(+4.58%)
Oct 21, 2005 6.631 6.631 6.370 6.475 103,416 -0.21(-3.09%)
Oct 20, 2005 7.099 7.099 6.527 6.682 137,888 -0.32(-4.51%)
Oct 19, 2005 7.007 7.210 6.945 6.997 82,350 +0.20(+2.92%)
Oct 18, 2005 7.206 7.206 6.746 6.799 61,283 -0.28(-3.98%)
Oct 17, 2005 7.101 7.101 7.080 7.080 57,453 +0.06(+0.89%)
Oct 14, 2005 7.310 7.310 6.788 7.018 231,729 -0.36(-4.87%)
Oct 13, 2005 7.519 7.519 7.321 7.377 68,944 -0.38(-4.90%)
Oct 12, 2005 7.436 7.791 7.415 7.757 30,641 +0.40(+5.48%)
Oct 11, 2005 7.454 7.628 7.354 7.354 120,652 -0.22(-2.87%)
Oct 10, 2005 7.801 7.933 7.312 7.571 74,689 -0.18(-2.29%)
Oct 07, 2005 8.144 8.144 7.707 7.749 78,519 -0.09(-1.12%)
Oct 06, 2005 8.321 8.321 7.415 7.837 212,578 -0.48(-5.80%)
Oct 05, 2005 8.146 8.563 7.937 8.319 112,992 -0.04(-0.42%)
Oct 04, 2005 8.929 8.931 8.041 8.355 268,116 -0.63(-6.98%)
Oct 03, 2005 8.941 8.981 8.929 8.981 63,198 +0.04(+0.49%)
Sep 30, 2005 8.979 8.981 8.774 8.937 101,501 -0.01(-0.14%)
Sep 29, 2005 8.751 8.979 8.741 8.950 158,954 +0.20(+2.29%)
Sep 28, 2005 8.375 8.749 8.355 8.749 86,180 +0.39(+4.67%)
Sep 27, 2005 8.334 8.359 8.332 8.359 208,747 +0.11(+1.32%)
Sep 26, 2005 8.334 8.334 7.937 8.250 296,843 +0.13(+1.54%)
Sep 23, 2005 8.187 8.187 8.041 8.125 36,387 -0.07(-0.89%)
Sep 22, 2005 8.146 8.352 7.937 8.198 105,331 +0.11(+1.42%)
Sep 21, 2005 7.832 8.083 7.782 8.083 122,567 +0.16(+1.98%)
Sep 20, 2005 8.290 8.290 7.832 7.926 65,114 -0.39(-4.65%)
Sep 19, 2005 8.146 8.313 8.041 8.313 114,907 +0.06(+0.76%)
Sep 16, 2005 8.037 8.271 8.020 8.250 157,039 +0.21(+2.60%)
Sep 15, 2005 7.830 8.041 7.826 8.041 114,907 +0.41(+5.31%)
Sep 14, 2005 7.728 7.803 7.636 7.636 51,708 -0.09(-1.16%)
Sep 13, 2005 7.830 7.832 7.573 7.726 72,774 -0.02(-0.24%)
Sep 12, 2005 8.029 8.029 7.423 7.745 384,938 -0.19(-2.42%)
Sep 09, 2005 8.020 8.238 7.937 7.937 390,684 -0.03(-0.39%)
Sep 08, 2005 7.832 8.125 7.832 7.968 287,267 +0.23(+2.97%)
Sep 07, 2005 8.000 8.125 7.686 7.738 459,628 -0.41(-5.00%)
Sep 06, 2005 8.983 8.983 7.895 8.146 737,320 -0.89(-9.83%)
Sep 02, 2005 9.294 9.347 8.992 9.033 201,087 -0.05(-0.57%)
Sep 01, 2005 9.000 9.386 8.981 9.086 306,419 +0.11(+1.19%)
Aug 31, 2005 8.981 9.399 8.814 8.979 419,411 +0.21(+2.36%)
Aug 30, 2005 8.553 9.336 8.553 8.772 685,612 +0.26(+3.09%)
Aug 29, 2005 8.146 8.511 8.104 8.509 375,363 +0.70(+8.93%)
Aug 26, 2005 7.394 7.832 7.352 7.812 191,511 +0.61(+8.50%)
Aug 25, 2005 7.122 7.266 7.122 7.200 88,095 +0.12(+1.68%)
Aug 24, 2005 7.143 7.164 6.955 7.080 103,416 -0.09(-1.25%)
Aug 23, 2005 7.352 7.383 7.170 7.170 95,755 -0.21(-2.89%)
Aug 22, 2005 7.538 7.540 7.383 7.383 67,029 -0.13(-1.67%)
Aug 19, 2005 7.195 7.613 7.195 7.509 208,747 +0.36(+4.99%)
Aug 18, 2005 7.116 7.152 7.080 7.152 74,689 +0.02(+0.32%)
Aug 17, 2005 7.122 7.129 7.114 7.129 21,066 +0.01(+0.09%)
Aug 16, 2005 7.310 7.310 7.045 7.122 181,936 -0.34(-4.62%)
Aug 15, 2005 6.997 7.578 6.997 7.467 455,798 +0.53(+7.65%)
Aug 12, 2005 6.475 7.185 6.475 6.936 308,334 +0.71(+11.48%)
Aug 11, 2005 6.266 6.266 6.182 6.222 21,066 -0.03(-0.53%)
Aug 10, 2005 6.214 6.255 6.214 6.255 3,830 +0.04(+0.71%)
Aug 09, 2005 6.247 6.247 6.162 6.212 17,236 -0.12(-1.85%)
Aug 08, 2005 6.297 6.329 6.266 6.329 21,066 +0.05(+0.83%)
Aug 05, 2005 6.329 6.329 6.276 6.276 11,490 -0.05(-0.83%)
Aug 04, 2005 6.130 6.329 6.130 6.329 49,793 +0.23(+3.84%)
Aug 03, 2005 6.130 6.130 6.057 6.095 80,435 -0.13(-2.15%)
Aug 02, 2005 5.955 6.228 5.928 6.228 111,076 +0.30(+5.00%)
Aug 01, 2005 5.932 5.932 5.932 5.932 17,236 +0.08(+1.28%)
Jul 29, 2005 5.827 5.857 5.827 5.857 13,405 +0.04(+0.72%)
Jul 28, 2005 5.796 5.815 5.796 5.815 17,236 -0.02(-0.39%)
Jul 27, 2005 5.857 5.857 5.811 5.838 17,236 -0.01(-0.18%)
Jul 26, 2005 5.796 5.857 5.796 5.848 44,047 +0.02(+0.36%)
Jul 25, 2005 6.005 6.005 5.827 5.827 80,435 -0.18(-2.99%)
Jul 22, 2005 6.007 6.007 6.007 6.007 7,660 +0.02(+0.38%)
Jul 21, 2005 6.003 6.005 5.984 5.984 22,981 -0.14(-2.22%)
Jul 20, 2005 6.076 6.120 6.057 6.120 53,623 +0.07(+1.21%)
Jul 19, 2005 6.036 6.057 6.036 6.047 7,660 +0.01(+0.17%)
Jul 18, 2005 6.120 6.120 6.026 6.036 21,066 -0.08(-1.37%)
Jul 15, 2005 6.141 6.141 6.120 6.120 7,660 -0.03(-0.51%)
Jul 14, 2005 6.113 6.151 6.078 6.151 13,405 +0.01(+0.24%)
Jul 13, 2005 6.047 6.162 6.047 6.136 101,501 +0.08(+1.31%)
Jul 12, 2005 6.266 6.266 6.051 6.057 93,840 -0.21(-3.33%)
Jul 11, 2005 6.276 6.289 6.266 6.266 82,350 +0.16(+2.56%)
Jul 08, 2005 6.120 6.141 6.109 6.109 21,066 -0.01(-0.17%)
Jul 07, 2005 6.099 6.139 6.099 6.120 30,641 -0.01(-0.17%)
Jul 06, 2005 6.141 6.141 6.090 6.130 30,641 -0.05(-0.84%)
Jul 05, 2005 5.982 6.224 5.982 6.182 34,472 +0.21(+3.50%)
Jul 01, 2005 5.969 5.974 5.969 5.974 28,726 +0.00(+0.03%)
Jun 30, 2005 5.923 5.971 5.923 5.971 9,575 +0.02(+0.32%)
Jun 29, 2005 6.099 6.099 5.890 5.953 65,114 -0.19(-3.03%)
Jun 28, 2005 6.224 6.224 6.055 6.139 51,708 -0.11(-1.77%)
Jun 27, 2005 6.276 6.308 6.224 6.249 28,726 -0.05(-0.76%)
Jun 24, 2005 6.057 6.370 6.036 6.297 199,172 +0.26(+4.33%)
Jun 23, 2005 6.026 6.036 5.953 6.036 55,538 +0.18(+3.03%)
Jun 22, 2005 5.740 5.859 5.740 5.859 116,822 +0.19(+3.31%)
Jun 21, 2005 5.639 5.702 5.637 5.671 53,623 +0.04(+0.63%)
Jun 20, 2005 5.535 5.635 5.518 5.635 70,859 +0.13(+2.39%)
Jun 17, 2005 5.535 5.535 5.493 5.504 40,217 -0.03(-0.53%)
Jun 16, 2005 5.491 5.533 5.483 5.533 95,755 +0.04(+0.72%)
Jun 15, 2005 5.489 5.514 5.472 5.493 30,641 -0.01(-0.19%)
Jun 14, 2005 5.568 5.577 5.430 5.504 478,779 -0.04(-0.68%)
Jun 13, 2005 5.504 5.552 5.504 5.541 19,151 +0.06(+1.14%)
Jun 10, 2005 5.472 5.479 5.439 5.479 15,320 +0.05(+0.88%)
Jun 09, 2005 5.430 5.430 5.430 5.430 1,915 +0.02(+0.35%)
Jun 08, 2005 5.430 5.439 5.399 5.412 82,350 -0.02(-0.35%)
Jun 07, 2005 5.483 5.625 5.399 5.430 271,946 -0.02(-0.38%)
Jun 06, 2005 5.065 5.451 5.065 5.451 174,275 +0.44(+8.75%)
Jun 03, 2005 4.979 5.013 4.979 5.013 26,811 +0.03(+0.63%)
Jun 02, 2005 4.908 4.981 4.908 4.981 9,575 +0.07(+1.40%)
Jun 01, 2005 4.950 4.961 4.908 4.912 49,793 +0.00(+0.09%)
May 31, 2005 4.877 4.908 4.877 4.908 45,962 +0.00(+0.00%)
May 27, 2005 4.908 4.940 4.890 4.908 13,405 +0.04(+0.86%)
May 26, 2005 4.846 4.869 4.846 4.867 45,962 -0.03(-0.64%)
May 25, 2005 4.887 4.906 4.867 4.898 65,114 -0.03(-0.64%)
May 24, 2005 4.946 4.946 4.929 4.929 19,151 -0.02(-0.42%)
May 23, 2005 4.917 4.950 4.908 4.950 36,387 +0.04(+0.85%)
May 20, 2005 4.877 4.908 4.877 4.908 80,435 -0.04(-0.80%)
May 19, 2005 4.908 4.948 4.908 4.948 28,726 +0.05(+1.02%)
May 18, 2005 4.906 4.908 4.887 4.898 124,482 +0.01(+0.21%)
May 17, 2005 4.846 4.906 4.846 4.887 19,151 +0.06(+1.30%)
May 16, 2005 4.747 4.825 4.747 4.825 9,575 +0.06(+1.36%)
May 13, 2005 4.731 4.775 4.731 4.760 101,501 -0.01(-0.22%)
May 12, 2005 4.553 4.814 4.397 4.770 509,421 -0.03(-0.70%)
May 11, 2005 4.908 4.940 4.773 4.804 53,623 -0.18(-3.52%)
May 10, 2005 4.908 4.979 4.908 4.979 34,472 +0.08(+1.71%)
May 09, 2005 4.793 4.940 4.793 4.896 128,312 +0.13(+2.63%)
May 06, 2005 4.710 4.800 4.710 4.770 164,700 +0.03(+0.62%)
May 05, 2005 4.741 4.750 4.741 4.741 21,066 -0.01(-0.22%)
May 04, 2005 4.823 4.823 4.699 4.752 53,623 -0.03(-0.57%)
May 03, 2005 4.823 4.860 4.741 4.779 47,877 -0.03(-0.57%)
May 02, 2005 4.668 4.806 4.668 4.806 90,010 +0.18(+3.88%)
Apr 29, 2005 4.620 4.666 4.620 4.626 28,726 +0.01(+0.14%)
Apr 28, 2005 4.595 4.645 4.595 4.620 34,472 -0.07(-1.43%)
Apr 27, 2005 4.770 4.770 4.687 4.687 17,236 -0.09(-1.79%)
Apr 26, 2005 4.994 4.994 4.773 4.773 111,076 -0.19(-3.79%)
Apr 25, 2005 4.992 5.000 4.961 4.961 49,793 +0.02(+0.42%)
Apr 22, 2005 5.013 5.021 4.908 4.940 55,538 -0.08(-1.50%)
Apr 21, 2005 5.222 5.226 4.929 5.015 358,127 -0.17(-3.19%)
Apr 20, 2005 5.192 5.253 5.180 5.180 103,416 -0.17(-3.16%)
Apr 19, 2005 5.362 5.403 5.284 5.349 84,265 -0.04(-0.74%)
Apr 18, 2005 5.430 5.430 5.389 5.389 5,745 -0.01(-0.19%)
Apr 15, 2005 5.545 5.545 5.399 5.399 118,737 -0.15(-2.64%)
Apr 14, 2005 5.535 5.585 5.535 5.545 26,811 -0.03(-0.60%)
Apr 13, 2005 5.621 5.621 5.577 5.579 24,896 -0.04(-0.74%)
Apr 12, 2005 5.660 5.669 5.600 5.621 55,538 -0.07(-1.21%)
Apr 11, 2005 5.566 5.696 5.566 5.689 72,774 +0.15(+2.64%)
Apr 08, 2005 5.639 5.639 5.535 5.543 51,708 -0.11(-1.89%)
Apr 07, 2005 5.702 5.702 5.650 5.650 55,538 -0.08(-1.39%)
Apr 06, 2005 5.733 5.733 5.729 5.729 13,405 -0.03(-0.44%)
Apr 05, 2005 5.671 5.754 5.671 5.754 99,586 +0.10(+1.70%)
Apr 04, 2005 5.558 5.708 5.558 5.658 97,671 +0.12(+2.15%)
Apr 01, 2005 5.441 5.635 5.441 5.539 145,549 +0.04(+0.68%)
Mar 31, 2005 5.334 5.501 5.334 5.501 55,538 +0.21(+3.91%)
Mar 30, 2005 5.242 5.368 5.242 5.295 72,774 +0.00(+0.00%)
Mar 29, 2005 5.378 5.410 5.276 5.295 68,944 -0.05(-0.98%)
Mar 28, 2005 5.514 5.514 5.263 5.347 172,360 -0.18(-3.21%)
Mar 24, 2005 5.593 5.593 5.424 5.524 103,416 -0.08(-1.38%)
Mar 23, 2005 5.577 5.602 5.493 5.602 61,283 +0.07(+1.28%)
Mar 22, 2005 5.493 5.760 5.493 5.531 185,766 +0.07(+1.26%)
Mar 21, 2005 5.984 6.036 5.389 5.462 135,973 -0.52(-8.73%)
Mar 18, 2005 5.974 6.013 5.932 5.984 28,726 +0.06(+1.06%)
Mar 17, 2005 5.621 5.953 5.618 5.921 252,795 +0.30(+5.39%)
Mar 16, 2005 5.587 5.652 5.577 5.618 90,010 +0.06(+1.13%)
Mar 15, 2005 5.639 5.639 5.524 5.556 105,331 -0.08(-1.48%)
Mar 14, 2005 5.827 5.859 5.639 5.639 59,368 -0.16(-2.81%)
Mar 11, 2005 5.767 5.806 5.723 5.802 59,368 +0.02(+0.29%)
Mar 10, 2005 6.448 6.448 5.777 5.786 375,363 -0.69(-10.70%)
Mar 09, 2005 6.182 6.617 6.182 6.479 338,976 +0.34(+5.47%)
Mar 08, 2005 5.729 6.172 5.729 6.143 218,323 +0.38(+6.56%)
Mar 07, 2005 6.026 6.034 5.458 5.765 367,702 -0.25(-4.17%)
Mar 04, 2005 5.940 6.015 5.882 6.015 105,331 +0.08(+1.41%)
Mar 03, 2005 5.681 5.932 5.681 5.932 365,787 +0.28(+4.99%)
Mar 02, 2005 5.650 5.671 5.644 5.650 59,368 -0.02(-0.37%)
Mar 01, 2005 5.765 5.765 5.639 5.671 63,198 -0.09(-1.63%)
Feb 28, 2005 5.838 5.838 5.765 5.765 88,095 -0.06(-0.97%)
Feb 25, 2005 5.744 5.846 5.744 5.821 76,604 -0.03(-0.43%)
Feb 24, 2005 5.336 5.848 5.242 5.846 681,782 +0.46(+8.53%)
Feb 23, 2005 5.274 5.389 5.274 5.387 172,360 +0.12(+2.26%)
Feb 22, 2005 5.002 5.272 5.002 5.268 254,710 +0.28(+5.61%)
Feb 18, 2005 4.887 5.000 4.814 4.988 199,172 +0.17(+3.51%)
Feb 17, 2005 4.689 4.858 4.689 4.819 112,992 +0.08(+1.63%)
Feb 16, 2005 4.605 4.741 4.605 4.741 111,076 +0.06(+1.34%)
Feb 15, 2005 4.635 4.689 4.605 4.679 174,275 +0.04(+0.95%)
Feb 14, 2005 4.887 4.887 4.587 4.635 578,366 +0.01(+0.18%)
Feb 11, 2005 4.637 4.741 4.605 4.626 465,373 +0.04(+0.91%)
Feb 10, 2005 4.582 4.862 4.578 4.585 681,782 -0.02(-0.41%)
Feb 09, 2005 4.585 4.639 4.585 4.603 484,525 -0.17(-3.54%)
Feb 08, 2005 4.752 4.825 4.741 4.773 331,315 -0.02(-0.44%)
Feb 07, 2005 4.752 4.835 4.633 4.793 134,058 -0.07(-1.38%)
Feb 04, 2005 4.862 4.862 4.860 4.860 5,745 -0.04(-0.85%)
Feb 03, 2005 4.919 4.919 4.881 4.902 15,320 +0.01(+0.30%)
Feb 02, 2005 4.981 4.981 4.887 4.887 34,472 -0.05(-0.97%)
Feb 01, 2005 4.971 4.998 4.935 4.935 84,265 +0.19(+4.10%)
Jan 31, 2005 4.898 4.969 4.731 4.741 65,114 -0.11(-2.37%)
Jan 28, 2005 4.804 4.898 4.532 4.856 95,755 +0.11(+2.42%)
Jan 27, 2005 4.491 4.804 4.491 4.741 191,511 +0.27(+5.98%)
Jan 26, 2005 4.493 4.493 4.440 4.474 38,302 -0.03(-0.60%)
Jan 25, 2005 4.532 4.532 4.501 4.501 5,745 -0.06(-1.37%)
Jan 24, 2005 4.760 4.793 4.564 4.564 65,114 -0.20(-4.17%)
Jan 21, 2005 4.793 4.804 4.762 4.762 11,490 +0.05(+1.11%)
Jan 20, 2005 4.271 4.773 4.271 4.710 130,228 +0.30(+6.87%)
Jan 19, 2005 4.511 4.511 4.407 4.407 24,896 -0.08(-1.68%)
Jan 18, 2005 4.599 4.599 4.428 4.482 88,095 -0.12(-2.59%)
Jan 14, 2005 4.564 4.601 4.564 4.601 11,490 +0.04(+0.82%)
Jan 13, 2005 4.522 4.564 4.522 4.564 7,660 +0.06(+1.35%)
Jan 12, 2005 4.595 4.626 4.491 4.503 32,557 -0.07(-1.55%)
Jan 11, 2005 4.522 4.574 4.491 4.574 40,217 +0.01(+0.23%)
Jan 10, 2005 4.520 4.564 4.459 4.564 28,726 -0.01(-0.18%)
Jan 07, 2005 4.647 4.647 4.572 4.572 82,350 -0.12(-2.49%)
Jan 06, 2005 4.720 4.720 4.689 4.689 26,811 -0.03(-0.66%)
Jan 05, 2005 4.720 4.720 4.720 4.720 5,745 -0.02(-0.48%)
Jan 04, 2005 4.725 4.743 4.712 4.743 38,302 -0.05(-1.00%)
Jan 03, 2005 4.783 4.825 4.783 4.791 55,538 +0.03(+0.61%)
Dec 31, 2004 4.639 4.762 4.639 4.762 36,387 +0.13(+2.70%)
Dec 30, 2004 4.633 4.637 4.633 4.637 13,405 +0.00(+0.00%)
Dec 29, 2004 4.493 4.658 4.493 4.637 19,151 -0.06(-1.33%)
Dec 28, 2004 4.750 4.750 4.699 4.699 45,962 -0.04(-0.88%)
Dec 27, 2004 4.743 4.743 4.741 4.741 3,830 -0.00(-0.04%)
Dec 23, 2004 4.741 4.760 4.741 4.743 9,575 +0.00(+0.04%)
Dec 22, 2004 4.564 4.783 4.532 4.741 68,944 +0.15(+3.18%)
Dec 21, 2004 4.699 4.704 4.543 4.595 63,198 -0.10(-2.22%)
Dec 20, 2004 4.647 4.699 4.647 4.699 28,726 +0.10(+2.27%)
Dec 17, 2004 4.637 4.637 4.595 4.595 32,557 -0.04(-0.86%)
Dec 16, 2004 4.658 4.720 4.595 4.635 42,132 +0.01(+0.18%)
Dec 15, 2004 4.658 4.658 4.626 4.626 13,405 -0.04(-0.90%)
Dec 14, 2004 4.564 4.668 4.564 4.668 22,981 -0.00(-0.09%)
Dec 13, 2004 4.522 4.731 4.522 4.672 55,538 +0.18(+4.05%)
Dec 10, 2004 4.491 4.491 4.491 4.491 0 +0.00(+0.00%)
Dec 09, 2004 4.574 4.574 4.428 4.491 82,350 -0.10(-2.27%)
Dec 08, 2004 4.543 4.616 4.543 4.595 13,405 +0.02(+0.46%)
Dec 07, 2004 4.543 4.616 4.543 4.574 13,405 +0.07(+1.62%)
Dec 06, 2004 4.522 4.762 4.386 4.501 84,265 -0.05(-1.15%)
Dec 03, 2004 4.394 4.553 4.394 4.553 53,623 +0.16(+3.56%)
Dec 02, 2004 4.741 4.741 4.250 4.397 151,294 -0.51(-10.43%)
Dec 01, 2004 5.013 5.013 4.906 4.908 28,726 -0.15(-2.89%)
Nov 30, 2004 5.242 5.274 4.961 5.055 65,114 -0.22(-4.20%)
Nov 29, 2004 5.284 5.284 5.274 5.276 67,029 +0.14(+2.72%)
Nov 26, 2004 5.096 5.136 5.096 5.136 5,745 +0.03(+0.61%)
Nov 24, 2004 5.086 5.105 5.055 5.105 42,132 +0.05(+0.99%)
Nov 23, 2004 4.942 5.055 4.942 5.055 30,641 +0.07(+1.47%)
Nov 22, 2004 5.013 5.055 4.940 4.981 55,538 +0.10(+2.10%)
Nov 19, 2004 4.666 4.879 4.666 4.879 38,302 +0.25(+5.46%)
Nov 18, 2004 4.699 4.699 4.626 4.626 7,660 -0.03(-0.67%)
Nov 17, 2004 4.856 4.856 4.658 4.658 80,435 -0.15(-3.04%)
Nov 16, 2004 4.699 4.804 4.699 4.804 67,029 +0.15(+3.19%)
Nov 15, 2004 4.511 4.656 4.511 4.656 68,944 +0.18(+4.06%)
Nov 12, 2004 4.449 4.511 4.407 4.474 68,944 +0.04(+0.80%)
Nov 11, 2004 4.491 4.491 4.407 4.438 30,641 -0.01(-0.19%)
Nov 10, 2004 4.436 4.447 4.407 4.447 5,745 +0.04(+0.90%)
Nov 09, 2004 4.240 4.407 4.229 4.407 210,663 +0.10(+2.43%)
Nov 08, 2004 4.303 4.334 4.259 4.303 59,368 +0.01(+0.24%)
Nov 05, 2004 4.282 4.292 4.240 4.292 47,877 +0.05(+1.23%)
Nov 04, 2004 4.292 4.292 4.240 4.240 17,236 -0.09(-2.17%)
Nov 03, 2004 4.340 4.428 4.323 4.334 130,228 +0.02(+0.48%)
Nov 02, 2004 4.365 4.407 4.271 4.313 86,180 +0.00(+0.00%)
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.