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, 2006 7.853 7.933 7.853 7.895 3,830 -0.16(-2.02%)
Oct 30, 2006 8.208 8.208 7.770 8.058 9,814 -0.06(-0.77%)
Oct 27, 2006 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Oct 26, 2006 7.979 8.158 7.979 8.121 6,702 -0.11(-1.32%)
Oct 25, 2006 7.799 8.250 7.799 8.229 38,062 +0.63(+8.30%)
Oct 24, 2006 7.527 7.728 7.527 7.598 6,942 +0.07(+0.94%)
Oct 23, 2006 7.624 7.741 7.527 7.527 8,378 -0.20(-2.60%)
Oct 20, 2006 7.728 7.728 7.728 7.728 478 -0.07(-0.86%)
Oct 19, 2006 7.853 7.853 7.728 7.795 8,139 -0.06(-0.80%)
Oct 18, 2006 7.853 7.908 7.686 7.857 39,499 -0.08(-1.00%)
Oct 17, 2006 7.937 7.937 7.874 7.937 12,208 +0.20(+2.65%)
Oct 16, 2006 7.456 7.740 7.436 7.732 15,081 +0.19(+2.55%)
Oct 13, 2006 7.394 7.540 7.394 7.540 14,602 +0.02(+0.28%)
Oct 12, 2006 7.394 7.519 7.394 7.519 6,463 +0.00(+0.00%)
Oct 11, 2006 7.415 7.523 7.377 7.519 5,027 -0.00(-0.05%)
Oct 10, 2006 7.498 7.523 7.373 7.523 2,154 +0.02(+0.33%)
Oct 09, 2006 7.427 7.519 7.319 7.498 6,702 +0.07(+0.96%)
Oct 06, 2006 7.402 7.436 7.206 7.427 7,181 -0.05(-0.67%)
Oct 05, 2006 7.402 7.477 7.402 7.477 957 +0.08(+1.13%)
Oct 04, 2006 7.227 7.402 7.227 7.394 10,772 +0.08(+1.14%)
Oct 03, 2006 7.356 7.519 7.310 7.310 24,657 -0.00(-0.06%)
Oct 02, 2006 7.519 7.519 7.310 7.314 1,675 -0.20(-2.72%)
Sep 29, 2006 7.373 7.519 7.373 7.519 41,893 +0.02(+0.28%)
Sep 28, 2006 7.436 7.498 7.352 7.498 8,139 +0.28(+3.88%)
Sep 27, 2006 7.335 7.352 7.218 7.218 2,872 -0.20(-2.65%)
Sep 26, 2006 7.310 7.519 7.298 7.415 5,027 +0.20(+2.78%)
Sep 25, 2006 7.624 7.770 6.968 7.214 44,765 -0.47(-6.14%)
Sep 22, 2006 7.757 7.757 7.665 7.686 124,961 -0.08(-1.02%)
Sep 21, 2006 7.628 7.832 7.628 7.766 13,405 +0.08(+0.98%)
Sep 20, 2006 7.686 7.715 7.652 7.690 9,814 +0.00(+0.05%)
Sep 19, 2006 7.686 7.695 7.624 7.686 66,789 -0.01(-0.17%)
Sep 18, 2006 7.712 7.728 7.644 7.699 5,266 -0.01(-0.10%)
Sep 15, 2006 7.624 7.707 7.624 7.707 18,193 +0.02(+0.27%)
Sep 14, 2006 7.728 7.736 7.624 7.686 17,236 -0.13(-1.60%)
Sep 13, 2006 7.728 7.812 7.728 7.812 9,096 +0.02(+0.21%)
Sep 12, 2006 7.632 7.795 7.624 7.795 29,923 +0.12(+1.58%)
Sep 11, 2006 7.933 7.933 7.644 7.674 36,626 -0.15(-1.87%)
Sep 08, 2006 7.928 7.928 7.728 7.820 22,263 -0.11(-1.42%)
Sep 07, 2006 7.837 7.933 7.837 7.933 3,590 +0.06(+0.74%)
Sep 06, 2006 7.878 7.878 7.874 7.874 13,166 +0.04(+0.48%)
Sep 05, 2006 7.979 8.041 7.832 7.837 16,278 -0.01(-0.16%)
Sep 01, 2006 7.732 7.941 7.732 7.849 24,896 +0.08(+0.97%)
Aug 31, 2006 7.582 7.937 7.582 7.774 17,954 +0.21(+2.82%)
Aug 30, 2006 7.540 7.582 7.540 7.561 28,248 -0.02(-0.28%)
Aug 29, 2006 7.653 7.653 7.310 7.582 46,920 +0.03(+0.44%)
Aug 28, 2006 7.607 7.607 7.540 7.548 18,193 -0.05(-0.66%)
Aug 25, 2006 7.603 7.603 7.582 7.598 2,633 +0.01(+0.17%)
Aug 24, 2006 7.519 7.586 7.482 7.586 11,730 +0.06(+0.83%)
Aug 23, 2006 7.561 7.561 7.519 7.523 7,181 -0.02(-0.22%)
Aug 22, 2006 7.557 7.561 7.498 7.540 11,251 +0.02(+0.28%)
Aug 21, 2006 7.507 7.557 7.482 7.519 22,742 +0.01(+0.17%)
Aug 18, 2006 7.394 7.519 7.390 7.507 7,899 +0.07(+0.96%)
Aug 17, 2006 7.402 7.436 7.335 7.436 49,074 +0.07(+0.96%)
Aug 16, 2006 7.227 7.390 7.101 7.365 53,144 +0.05(+0.63%)
Aug 15, 2006 7.331 7.410 7.206 7.319 44,047 -0.01(-0.17%)
Aug 14, 2006 7.498 7.498 7.331 7.331 18,672 -0.18(-2.45%)
Aug 11, 2006 7.561 7.561 7.477 7.515 6,224 -0.00(-0.06%)
Aug 10, 2006 7.465 7.561 7.436 7.519 35,669 +0.04(+0.56%)
Aug 09, 2006 7.448 7.557 7.444 7.477 14,842 +0.02(+0.28%)
Aug 08, 2006 7.477 7.594 7.423 7.457 16,039 -0.02(-0.22%)
Aug 07, 2006 7.749 7.933 7.227 7.473 57,692 -0.29(-3.79%)
Aug 04, 2006 7.933 7.937 7.728 7.768 15,081 -0.13(-1.61%)
Aug 03, 2006 7.874 7.895 7.728 7.895 11,011 +0.13(+1.61%)
Aug 02, 2006 7.916 7.916 7.770 7.770 7,899 -0.02(-0.27%)
Aug 01, 2006 7.741 7.895 7.741 7.791 5,266 -0.13(-1.69%)
Jul 31, 2006 7.795 7.933 7.795 7.924 11,490 +0.11(+1.44%)
Jul 28, 2006 7.728 7.974 7.690 7.812 28,248 +0.07(+0.92%)
Jul 27, 2006 7.958 7.979 7.725 7.741 11,730 -0.18(-2.22%)
Jul 26, 2006 7.703 7.979 7.686 7.916 13,645 +0.21(+2.77%)
Jul 25, 2006 7.832 7.916 7.611 7.703 11,251 -0.12(-1.55%)
Jul 24, 2006 7.728 7.862 7.624 7.824 6,224 +0.02(+0.27%)
Jul 21, 2006 7.791 7.812 7.749 7.803 18,433 -0.01(-0.11%)
Jul 20, 2006 7.736 7.870 7.736 7.812 12,208 +0.00(+0.00%)
Jul 19, 2006 7.632 7.812 7.632 7.812 19,629 -0.10(-1.27%)
Jul 18, 2006 7.895 7.912 7.895 7.912 718 +0.18(+2.32%)
Jul 17, 2006 7.937 8.229 7.682 7.732 14,124 -0.20(-2.58%)
Jul 14, 2006 7.937 7.937 7.933 7.937 5,745 +0.06(+0.80%)
Jul 13, 2006 8.041 8.041 7.752 7.874 19,151 -0.15(-1.87%)
Jul 12, 2006 8.066 8.066 7.941 8.025 23,938 -0.03(-0.36%)
Jul 11, 2006 8.175 8.238 8.054 8.054 25,135 -0.12(-1.48%)
Jul 10, 2006 8.229 8.263 8.054 8.175 22,742 +0.02(+0.20%)
Jul 07, 2006 8.062 8.229 8.062 8.158 10,054 -0.01(-0.10%)
Jul 06, 2006 8.083 8.250 8.083 8.167 15,560 +0.05(+0.57%)
Jul 05, 2006 8.066 8.146 7.937 8.121 14,363 +0.05(+0.62%)
Jul 03, 2006 7.874 8.146 7.874 8.070 9,814 +0.24(+3.04%)
Jun 30, 2006 7.644 7.832 7.644 7.832 5,266 +0.02(+0.27%)
Jun 29, 2006 7.670 7.832 7.670 7.812 14,124 +0.09(+1.14%)
Jun 28, 2006 7.665 7.724 7.665 7.724 10,293 +0.27(+3.64%)
Jun 27, 2006 7.624 7.643 7.452 7.452 10,054 -0.03(-0.34%)
Jun 26, 2006 7.603 7.603 7.415 7.477 13,884 -0.13(-1.65%)
Jun 23, 2006 7.202 7.715 7.185 7.603 9,096 +0.46(+6.37%)
Jun 22, 2006 7.106 7.227 7.101 7.147 13,645 +0.04(+0.53%)
Jun 21, 2006 7.331 7.335 7.110 7.110 36,866 -0.30(-4.06%)
Jun 20, 2006 7.323 7.410 7.323 7.410 5,027 +0.00(+0.06%)
Jun 19, 2006 7.519 7.636 7.352 7.406 9,336 -0.11(-1.50%)
Jun 16, 2006 7.603 7.728 7.310 7.519 10,533 -0.08(-1.10%)
Jun 15, 2006 7.519 7.603 7.444 7.603 6,702 +0.28(+3.76%)
Jun 14, 2006 7.436 7.448 7.314 7.327 31,838 -0.15(-1.96%)
Jun 13, 2006 7.728 7.750 7.473 7.473 38,781 -0.36(-4.54%)
Jun 12, 2006 8.250 8.250 7.756 7.828 6,942 -0.28(-3.40%)
Jun 09, 2006 7.736 8.263 7.736 8.104 14,124 +0.35(+4.47%)
Jun 08, 2006 8.146 8.146 7.206 7.757 32,796 -0.41(-5.01%)
Jun 07, 2006 8.309 8.346 8.146 8.166 8,618 -0.22(-2.59%)
Jun 06, 2006 8.563 8.563 8.355 8.384 6,702 -0.05(-0.64%)
Jun 05, 2006 8.480 8.488 8.208 8.438 15,320 -0.04(-0.44%)
Jun 02, 2006 8.480 8.480 8.438 8.476 10,293 -0.00(-0.05%)
Jun 01, 2006 8.363 8.768 8.317 8.480 21,066 +0.03(+0.30%)
May 31, 2006 8.133 8.772 8.020 8.455 53,623 -0.05(-0.64%)
May 30, 2006 8.563 8.563 8.367 8.509 18,911 -0.05(-0.59%)
May 26, 2006 8.359 8.563 8.359 8.559 3,590 +0.20(+2.45%)
May 25, 2006 8.421 8.559 8.355 8.355 13,166 -0.09(-1.04%)
May 24, 2006 8.463 8.501 8.442 8.442 9,096 -0.12(-1.41%)
May 23, 2006 8.480 8.760 8.480 8.563 16,278 -0.06(-0.68%)
May 22, 2006 8.572 8.772 8.438 8.622 19,629 +0.04(+0.41%)
May 19, 2006 8.572 8.605 8.359 8.586 28,008 -0.05(-0.60%)
May 18, 2006 8.572 8.772 8.572 8.639 18,193 +0.03(+0.39%)
May 17, 2006 8.626 8.626 8.568 8.605 26,093 -0.17(-1.90%)
May 16, 2006 8.981 8.981 8.626 8.772 35,669 -0.25(-2.78%)
May 15, 2006 9.186 9.186 8.626 9.023 50,271 -0.11(-1.23%)
May 12, 2006 9.194 9.194 8.793 9.136 12,687 -0.06(-0.64%)
May 11, 2006 9.265 9.265 8.948 9.194 51,229 +0.38(+4.36%)
May 10, 2006 8.939 8.939 8.772 8.810 39,020 -0.10(-1.17%)
May 09, 2006 8.877 8.981 8.776 8.914 41,653 +0.06(+0.71%)
May 08, 2006 9.065 9.215 8.814 8.852 22,742 -0.23(-2.57%)
May 05, 2006 9.006 9.269 9.002 9.086 26,811 +0.05(+0.51%)
May 04, 2006 9.274 9.274 9.023 9.040 37,584 -0.07(-0.73%)
May 03, 2006 9.253 9.253 8.814 9.106 22,502 -0.03(-0.32%)
May 02, 2006 9.232 9.249 9.048 9.136 16,039 -0.01(-0.14%)
May 01, 2006 9.186 9.232 9.086 9.148 21,545 +0.06(+0.69%)
Apr 28, 2006 8.793 9.165 8.781 9.086 41,653 +0.00(+0.00%)
Apr 27, 2006 9.190 9.190 8.852 9.086 29,444 -0.10(-1.14%)
Apr 26, 2006 9.065 9.315 8.898 9.190 37,105 +0.21(+2.33%)
Apr 25, 2006 9.102 9.102 8.944 8.981 27,290 -0.12(-1.33%)
Apr 24, 2006 9.190 9.391 8.981 9.102 74,929 -0.17(-1.80%)
Apr 21, 2006 9.265 9.274 9.190 9.269 25,614 -0.01(-0.10%)
Apr 20, 2006 9.399 9.399 9.190 9.278 71,577 -0.12(-1.28%)
Apr 19, 2006 8.977 9.399 8.919 9.399 56,735 +0.52(+5.88%)
Apr 18, 2006 8.551 8.898 8.543 8.877 154,167 +0.73(+8.97%)
Apr 17, 2006 8.187 8.313 8.083 8.146 42,850 +0.00(+0.00%)
Apr 13, 2006 7.987 8.250 7.987 8.146 19,869 +0.16(+1.99%)
Apr 12, 2006 7.991 7.991 7.832 7.987 6,463 +0.03(+0.37%)
Apr 11, 2006 7.895 7.958 7.895 7.958 18,433 +0.10(+1.33%)
Apr 10, 2006 7.665 7.987 7.665 7.853 38,062 +0.08(+1.08%)
Apr 07, 2006 7.611 7.770 7.611 7.770 15,320 +0.00(+0.00%)
Apr 06, 2006 7.540 7.828 7.540 7.770 29,444 +0.23(+3.00%)
Apr 05, 2006 7.644 7.653 7.519 7.543 5,266 +0.02(+0.32%)
Apr 04, 2006 7.561 7.749 7.519 7.519 13,884 -0.19(-2.49%)
Apr 03, 2006 7.544 7.832 7.519 7.711 20,348 -0.07(-0.86%)
Mar 31, 2006 7.210 7.832 7.210 7.778 21,784 +0.18(+2.31%)
Mar 30, 2006 7.624 7.624 7.122 7.603 24,178 +0.04(+0.55%)
Mar 29, 2006 7.603 7.707 7.561 7.561 7,421 -0.02(-0.28%)
Mar 28, 2006 7.310 7.582 7.273 7.582 25,135 +0.25(+3.42%)
Mar 27, 2006 7.582 7.582 7.310 7.331 25,614 -0.27(-3.57%)
Mar 24, 2006 7.619 7.624 7.603 7.603 9,336 -0.02(-0.27%)
Mar 23, 2006 7.690 7.707 7.603 7.624 7,660 +0.03(+0.44%)
Mar 22, 2006 7.832 7.832 7.456 7.590 7,899 -0.24(-3.09%)
Mar 21, 2006 7.895 7.895 7.770 7.832 7,181 +0.11(+1.46%)
Mar 20, 2006 7.720 7.720 7.657 7.720 5,266 -0.12(-1.49%)
Mar 17, 2006 7.736 7.853 7.736 7.837 11,251 +0.00(+0.05%)
Mar 16, 2006 7.728 7.916 7.728 7.832 8,139 +0.10(+1.35%)
Mar 15, 2006 7.728 7.770 7.686 7.728 5,505 +0.00(+0.00%)
Mar 14, 2006 7.624 7.745 7.624 7.728 10,293 +0.10(+1.37%)
Mar 13, 2006 7.791 7.791 7.268 7.624 17,236 -0.06(-0.81%)
Mar 10, 2006 7.644 7.686 7.511 7.686 11,969 +0.02(+0.22%)
Mar 09, 2006 7.670 7.770 7.670 7.670 3,830 +0.05(+0.60%)
Mar 08, 2006 7.636 7.644 7.524 7.624 37,823 -0.10(-1.35%)
Mar 07, 2006 7.807 7.807 7.728 7.728 14,842 +0.00(+0.00%)
Mar 06, 2006 7.828 7.828 7.728 7.728 16,517 -0.10(-1.33%)
Mar 03, 2006 7.732 7.983 7.728 7.832 18,433 +0.10(+1.35%)
Mar 02, 2006 7.686 7.799 7.624 7.728 24,417 +0.00(+0.00%)
Mar 01, 2006 7.987 7.987 7.728 7.728 16,039 -0.21(-2.63%)
Feb 28, 2006 8.033 8.033 7.937 7.937 5,027 -0.10(-1.20%)
Feb 27, 2006 8.146 8.355 7.937 8.033 14,602 -0.11(-1.38%)
Feb 24, 2006 8.359 8.359 8.041 8.146 15,081 -0.10(-1.27%)
Feb 23, 2006 8.267 8.309 7.770 8.250 36,147 +0.44(+5.62%)
Feb 22, 2006 8.467 8.467 7.728 7.812 26,093 -0.67(-7.93%)
Feb 21, 2006 8.355 8.563 8.355 8.484 30,881 +0.25(+2.99%)
Feb 17, 2006 8.000 8.242 7.937 8.238 14,842 +0.34(+4.34%)
Feb 16, 2006 8.025 8.025 7.544 7.895 16,517 -0.13(-1.66%)
Feb 15, 2006 7.937 8.075 7.895 8.029 17,475 +0.18(+2.23%)
Feb 14, 2006 7.436 8.075 7.436 7.853 18,433 +0.41(+5.56%)
Feb 13, 2006 7.937 7.991 7.206 7.440 80,435 -0.52(-6.51%)
Feb 10, 2006 8.171 8.492 7.937 7.958 40,217 -0.19(-2.36%)
Feb 09, 2006 8.960 9.817 8.146 8.150 129,988 -0.71(-7.97%)
Feb 08, 2006 8.764 8.889 8.480 8.855 31,599 +0.15(+1.67%)
Feb 07, 2006 9.186 9.186 8.476 8.710 60,086 -0.48(-5.18%)
Feb 06, 2006 8.271 9.190 8.187 9.186 109,879 +0.91(+11.06%)
Feb 03, 2006 8.355 8.563 8.187 8.271 14,124 -0.08(-1.00%)
Feb 02, 2006 8.605 8.605 8.271 8.355 9,814 -0.21(-2.44%)
Feb 01, 2006 8.563 8.772 8.442 8.563 7,660 +0.00(+0.00%)
Jan 31, 2006 8.517 8.563 8.355 8.563 28,966 +0.12(+1.38%)
Jan 30, 2006 8.522 8.522 8.359 8.446 18,193 -0.07(-0.83%)
Jan 27, 2006 8.563 8.568 8.355 8.517 26,811 -0.07(-0.78%)
Jan 26, 2006 8.772 8.827 8.563 8.584 19,629 -0.15(-1.67%)
Jan 25, 2006 8.568 8.735 8.563 8.731 25,854 +0.16(+1.90%)
Jan 24, 2006 8.555 8.601 8.522 8.568 20,587 +0.01(+0.15%)
Jan 23, 2006 8.559 8.563 8.355 8.555 30,881 +0.03(+0.29%)
Jan 20, 2006 8.568 8.568 8.438 8.530 20,587 -0.03(-0.39%)
Jan 19, 2006 8.559 8.563 8.413 8.563 14,124 +0.09(+1.04%)
Jan 18, 2006 8.563 8.563 8.476 8.476 28,487 -0.09(-1.02%)
Jan 17, 2006 8.137 8.563 8.137 8.563 31,120 +0.41(+5.07%)
Jan 13, 2006 8.559 8.563 7.832 8.150 44,047 -0.37(-4.32%)
Jan 12, 2006 8.559 8.563 8.355 8.517 16,517 +0.16(+1.95%)
Jan 11, 2006 8.563 8.563 8.146 8.355 28,966 -0.16(-1.86%)
Jan 10, 2006 8.563 8.563 8.375 8.513 25,135 -0.01(-0.10%)
Jan 09, 2006 8.563 8.566 8.417 8.522 107,246 -0.04(-0.49%)
Jan 06, 2006 8.250 8.563 8.202 8.563 57,453 +0.16(+1.89%)
Jan 05, 2006 8.449 8.561 8.041 8.405 208,747 -0.15(-1.73%)
Jan 04, 2006 8.563 8.563 8.355 8.553 130,228 +0.02(+0.24%)
Jan 03, 2006 8.486 8.584 8.459 8.532 162,785 +0.05(+0.62%)
Dec 30, 2005 8.666 8.666 8.200 8.480 74,689 -0.08(-0.98%)
Dec 29, 2005 8.396 8.772 8.250 8.563 135,973 -0.14(-1.58%)
Dec 28, 2005 8.668 8.751 8.459 8.701 61,283 +0.03(+0.39%)
Dec 27, 2005 8.843 8.843 8.563 8.668 80,435 -0.10(-1.19%)
Dec 23, 2005 8.731 8.772 8.568 8.772 45,962 +0.04(+0.41%)
Dec 22, 2005 8.720 8.912 8.703 8.737 70,859 -0.11(-1.27%)
Dec 21, 2005 8.574 8.919 8.574 8.850 93,840 +0.17(+1.97%)
Dec 20, 2005 8.647 8.854 8.432 8.678 126,397 -0.18(-2.00%)
Dec 19, 2005 8.511 8.950 8.511 8.856 180,021 +0.34(+4.05%)
Dec 16, 2005 8.806 8.979 8.461 8.511 216,408 -0.13(-1.55%)
Dec 15, 2005 8.449 9.190 8.355 8.645 476,864 +0.60(+7.51%)
Dec 14, 2005 7.509 8.045 7.509 8.041 204,917 +0.63(+8.45%)
Dec 13, 2005 7.467 7.488 7.310 7.415 124,482 +0.10(+1.43%)
Dec 12, 2005 7.454 7.454 7.310 7.310 13,405 +0.00(+0.00%)
Dec 09, 2005 7.509 7.509 7.310 7.310 247,050 +0.20(+2.82%)
Dec 08, 2005 7.206 7.298 7.110 7.110 178,106 -0.08(-1.10%)
Dec 07, 2005 7.101 7.189 7.020 7.189 68,944 +0.17(+2.44%)
Dec 06, 2005 6.715 7.018 6.617 7.018 105,331 +0.33(+5.00%)
Dec 05, 2005 6.579 6.684 6.537 6.684 93,840 +0.10(+1.59%)
Dec 02, 2005 6.579 6.579 6.475 6.579 38,302 +0.00(+0.03%)
Dec 01, 2005 6.527 6.577 6.527 6.577 11,490 -0.05(-0.69%)
Nov 30, 2005 6.684 6.736 6.579 6.623 13,405 -0.06(-0.91%)
Nov 29, 2005 6.485 6.684 6.485 6.684 15,320 +0.21(+3.23%)
Nov 28, 2005 6.496 6.627 6.475 6.475 26,811 -0.21(-3.13%)
Nov 25, 2005 6.475 6.684 6.475 6.684 11,490 -0.10(-1.54%)
Nov 23, 2005 6.579 6.788 6.579 6.788 44,047 +0.06(+0.96%)
Nov 22, 2005 6.454 6.723 6.454 6.723 36,387 +0.06(+0.91%)
Nov 21, 2005 6.420 6.663 6.420 6.663 13,405 +0.24(+3.77%)
Nov 18, 2005 6.475 6.684 6.420 6.420 15,320 -0.25(-3.79%)
Nov 17, 2005 6.496 6.872 6.496 6.673 34,472 +0.19(+2.96%)
Nov 16, 2005 6.454 6.481 6.454 6.481 9,575 +0.16(+2.58%)
Nov 15, 2005 6.454 6.454 6.266 6.318 143,633 +0.10(+1.68%)
Nov 14, 2005 6.162 6.475 6.057 6.214 55,538 +0.05(+0.85%)
Nov 11, 2005 6.078 6.162 6.057 6.162 51,708 -0.05(-0.81%)
Nov 10, 2005 6.663 6.684 5.942 6.212 99,586 -0.32(-4.83%)
Nov 09, 2005 6.771 6.834 6.266 6.527 49,793 -0.36(-5.16%)
Nov 08, 2005 6.579 6.893 6.579 6.882 13,405 +0.30(+4.60%)
Nov 07, 2005 6.579 6.788 6.475 6.579 30,641 -0.18(-2.72%)
Nov 04, 2005 6.872 7.091 6.475 6.763 74,689 -0.03(-0.37%)
Nov 03, 2005 6.475 6.788 6.475 6.788 30,641 +0.51(+8.15%)
Nov 02, 2005 6.391 6.473 5.955 6.276 166,615 -0.11(-1.80%)
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.