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, 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%)
Nov 01, 2004 4.271 4.334 4.240 4.313 59,368 +0.04(+1.03%)
Oct 29, 2004 4.094 4.292 4.062 4.269 47,877 +0.18(+4.29%)
Oct 28, 2004 4.605 4.605 3.968 4.094 478,779 -0.72(-14.97%)
Oct 27, 2004 4.898 5.009 4.814 4.814 170,445 -0.02(-0.43%)
Oct 26, 2004 4.699 5.002 4.699 4.835 147,464 +0.14(+2.89%)
Oct 25, 2004 4.453 4.699 4.453 4.699 155,124 +0.20(+4.55%)
Oct 22, 2004 4.282 4.687 4.282 4.495 191,511 +0.29(+6.80%)
Oct 21, 2004 4.156 4.219 4.156 4.209 68,944 +0.05(+1.26%)
Oct 20, 2004 3.885 4.156 3.885 4.156 245,135 +0.20(+5.07%)
Oct 19, 2004 3.948 4.031 3.801 3.956 101,501 -0.08(-1.87%)
Oct 18, 2004 4.177 4.207 3.937 4.031 164,700 -0.01(-0.26%)
Oct 15, 2004 4.042 4.042 3.937 4.042 65,114 -0.04(-1.02%)
Oct 14, 2004 3.968 4.102 3.864 4.083 137,888 +0.08(+2.09%)
Oct 13, 2004 4.021 4.031 3.927 4.000 337,060 +0.01(+0.16%)
Oct 12, 2004 4.019 4.083 3.971 3.993 72,774 +0.00(+0.10%)
Oct 11, 2004 3.927 4.042 3.927 3.989 101,501 +0.08(+2.14%)
Oct 08, 2004 4.008 4.008 3.760 3.906 91,925 -0.10(-2.50%)
Oct 07, 2004 3.968 4.060 3.968 4.006 80,435 +0.05(+1.21%)
Oct 06, 2004 3.707 3.958 3.707 3.958 91,925 +0.26(+7.06%)
Oct 05, 2004 3.718 3.812 3.655 3.697 55,538 +0.01(+0.28%)
Oct 04, 2004 3.728 3.728 3.686 3.686 3,830 -0.01(-0.28%)
Oct 01, 2004 3.632 3.697 3.632 3.697 17,236 +0.10(+2.91%)
Sep 30, 2004 3.592 3.592 3.592 3.592 3,830 -0.00(-0.06%)
Sep 29, 2004 3.676 3.676 3.572 3.595 38,302 -0.12(-3.31%)
Sep 28, 2004 3.603 3.718 3.601 3.718 22,981 +0.17(+4.71%)
Sep 27, 2004 3.572 3.592 3.551 3.551 42,132 +0.00(+0.00%)
Sep 24, 2004 3.446 3.551 3.446 3.551 72,774 +0.14(+3.98%)
Sep 23, 2004 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Sep 22, 2004 3.346 3.434 3.346 3.415 67,029 +0.06(+1.81%)
Sep 21, 2004 3.384 3.384 3.354 3.354 268,116 -0.03(-0.86%)
Sep 20, 2004 3.415 3.415 3.346 3.384 26,811 +0.04(+1.25%)
Sep 17, 2004 3.237 3.342 3.237 3.342 42,132 +0.07(+2.17%)
Sep 16, 2004 3.227 3.271 3.227 3.271 40,217 +0.01(+0.38%)
Sep 15, 2004 3.258 3.258 3.258 3.258 3,830 +0.02(+0.64%)
Sep 14, 2004 3.164 3.237 3.164 3.237 53,623 -0.05(-1.59%)
Sep 13, 2004 3.300 3.300 3.164 3.290 80,435 -0.05(-1.56%)
Sep 10, 2004 3.342 3.344 3.342 3.342 30,641 -0.04(-1.23%)
Sep 09, 2004 3.311 3.384 3.311 3.384 11,490 +0.08(+2.53%)
Sep 08, 2004 3.300 3.300 3.300 3.300 3,830 -0.04(-1.25%)
Sep 07, 2004 3.237 3.342 3.237 3.342 28,726 +0.10(+3.23%)
Sep 03, 2004 3.166 3.279 3.166 3.237 68,944 +0.02(+0.58%)
Sep 02, 2004 3.217 3.290 3.217 3.219 19,151 +0.04(+1.38%)
Sep 01, 2004 3.175 3.175 3.175 3.175 7,660 +0.00(+0.00%)
Aug 31, 2004 3.083 3.183 3.083 3.175 107,246 -0.06(-2.00%)
Aug 30, 2004 3.290 3.290 3.237 3.239 21,066 -0.01(-0.26%)
Aug 27, 2004 3.290 3.290 3.242 3.248 22,981 -0.05(-1.52%)
Aug 26, 2004 3.319 3.319 3.298 3.298 72,774 -0.00(-0.06%)
Aug 25, 2004 3.342 3.342 3.300 3.300 9,575 -0.04(-1.19%)
Aug 24, 2004 3.342 3.342 3.311 3.340 17,236 -0.00(-0.06%)
Aug 23, 2004 3.313 3.384 3.304 3.342 80,435 +0.03(+0.88%)
Aug 20, 2004 3.313 3.342 3.313 3.313 24,896 -0.00(-0.06%)
Aug 19, 2004 3.352 3.352 3.315 3.315 24,896 +1.61(+94.96%)
Aug 17, 2004 1.700 1.700 1.700 1.700 478 -0.00(-0.12%)
Aug 16, 2004 1.697 1.718 1.697 1.702 4,787 +0.03(+1.56%)
Aug 13, 2004 1.676 1.676 1.676 1.676 957 +0.02(+0.94%)
Aug 12, 2004 1.619 1.660 1.619 1.660 15,320 -0.01(-0.62%)
Aug 11, 2004 1.728 1.728 1.671 1.671 10,054 -0.03(-1.84%)
Aug 10, 2004 1.624 1.702 1.608 1.702 11,011 +0.06(+3.82%)
Aug 09, 2004 1.645 1.645 1.587 1.640 15,799 -0.03(-1.57%)
Aug 06, 2004 1.718 1.718 1.666 1.666 6,224 -0.03(-1.85%)
Aug 05, 2004 1.697 1.697 1.697 1.697 478 +0.02(+0.93%)
Aug 04, 2004 1.692 1.730 1.681 1.681 6,702 +0.01(+0.50%)
Aug 03, 2004 1.673 1.673 1.673 1.673 0 +0.00(+0.00%)
Aug 02, 2004 1.698 1.698 1.671 1.673 4,309 -0.02(-1.11%)
Jul 30, 2004 1.645 1.692 1.645 1.692 2,393 +0.04(+2.66%)
Jul 29, 2004 1.608 1.648 1.598 1.648 10,054 +0.02(+1.15%)
Jul 28, 2004 1.671 1.671 1.613 1.629 15,799 -0.04(-2.50%)
Jul 27, 2004 1.692 1.692 1.671 1.671 9,575 -0.03(-1.54%)
Jul 26, 2004 1.728 1.728 1.697 1.697 20,108 -0.03(-1.52%)
Jul 23, 2004 1.692 1.723 1.692 1.723 24,896 +0.03(+1.85%)
Jul 22, 2004 1.697 1.734 1.671 1.692 28,248 -0.02(-1.23%)
Jul 21, 2004 1.713 1.722 1.713 1.713 1,915 -0.01(-0.36%)
Jul 20, 2004 1.722 1.723 1.714 1.719 12,448 +0.01(+0.61%)
Jul 19, 2004 1.722 1.722 1.709 1.709 957 -0.01(-0.43%)
Jul 16, 2004 1.696 1.720 1.693 1.716 8,618 +0.04(+2.30%)
Jul 15, 2004 1.650 1.702 1.650 1.677 20,108 +0.06(+3.61%)
Jul 14, 2004 1.608 1.619 1.593 1.619 8,618 +0.03(+1.64%)
Jul 13, 2004 1.593 1.593 1.578 1.593 13,405 +0.00(+0.00%)
Jul 12, 2004 1.573 1.593 1.573 1.593 6,702 +0.02(+1.33%)
Jul 09, 2004 1.546 1.572 1.546 1.572 8,139 +0.01(+0.60%)
Jul 08, 2004 1.582 1.582 1.540 1.562 11,969 -0.00(-0.27%)
Jul 07, 2004 1.561 1.587 1.546 1.566 8,139 -0.01(-0.53%)
Jul 06, 2004 1.566 1.582 1.566 1.575 18,672 +0.03(+1.82%)
Jul 02, 2004 1.566 1.566 1.547 1.547 957 -0.04(-2.57%)
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.