$24.61 +0.19 (%) PS Wtr Res Ptf Shs -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
9/30/201624.5124.6924.4224.6145,493
9/29/201624.6524.7224.3624.4263,522
9/28/201624.4524.6324.3724.6321,568
9/27/201624.2424.4124.2424.4123,222
9/26/201624.3224.3924.2524.2691,515
9/23/201624.5824.6024.3924.4130,728
9/22/201624.3924.6524.3824.6346,373
9/21/201623.9324.2823.9124.2673,380
9/20/201623.9723.9823.8423.8437,683
9/19/201623.8923.9523.7923.8835,113
9/16/201623.6423.7023.5923.6923,938
9/15/201623.5123.8023.5023.7659,614
9/14/201623.5123.6123.4723.5034,432
9/13/201623.7923.8123.4723.5165,177
9/12/201623.5023.9123.4823.9035,206
9/9/201624.3224.5523.6223.62235,431
9/8/201624.5724.6124.5324.5557,367
9/7/201624.5824.6124.4724.6029,080
9/6/201624.7124.7924.6024.65164,934
9/2/201624.4924.6824.4724.6834,263
9/1/201624.3424.3724.2024.3628,235
8/31/201624.5724.5724.2724.3729,412
8/30/201624.6124.6124.4524.4841,858
8/29/201624.4324.7024.4324.6231,656
8/26/201624.5824.7324.3524.4536,272
8/25/201624.4724.5724.4024.5140,364
8/24/201624.6524.6524.4724.5034,492
8/23/201624.6824.7724.6824.6826,801
8/22/201624.5524.6624.4924.6422,950
8/19/201624.4924.6424.4024.6235,513
8/18/201624.4624.5624.4324.5633,623
8/17/201624.4124.4924.3124.4651,050
8/16/201624.6524.6524.4024.4136,182
8/15/201624.5224.7124.5224.6482,080
8/12/201624.5724.6124.4224.5135,814
8/11/201624.4224.6024.4224.6039,384
8/10/201624.4224.4524.3124.4226,404
8/9/201624.3624.4124.3324.3818,763
8/8/201624.3824.4324.3124.3532,348
8/5/201624.3324.4024.2624.3928,249
8/4/201624.1424.3424.1424.2230,806
8/3/201624.1024.1523.9524.1137,000
8/2/201624.3024.3024.0624.1354,779
8/1/201624.4224.4724.3124.3342,059
7/29/201624.3624.5424.3224.4536,044
7/28/201624.3224.4524.3224.4131,217
7/27/201624.3924.4124.2524.3662,267
7/26/201624.1624.3824.1624.3861,425
7/25/201624.2624.2624.0024.1137,119
7/22/201624.1024.3324.0424.3336,991
7/21/201624.2324.2324.0324.1140,882
7/20/201624.1924.3224.1524.2749,594
7/19/201624.1824.1924.0824.1743,326
7/18/201624.2624.2924.1524.1842,730
7/15/201624.2824.3224.2024.2552,365
7/14/201624.3024.3524.2524.2594,174
7/13/201624.2324.2624.1524.1939,060
7/12/201624.1924.2624.1124.1877,136
7/11/201624.0224.1224.0224.0849,474
7/8/201623.6623.9923.6623.9750,652
7/7/201623.6023.7023.4223.5096,963
7/6/201623.4623.5823.3623.57136,652
7/5/201623.6423.6423.3823.5125,679
7/1/201623.6323.8323.5823.6539,388
6/30/201623.1623.6423.1623.6452,426
6/29/201623.0223.2323.0223.1556,486
6/28/201622.7922.8622.6922.8423,543
6/27/201622.8122.8122.3722.5991,411
6/24/201622.8723.1422.8022.9755,621
6/23/201623.4723.6823.4723.6838,683
6/22/201623.4523.4723.3323.3438,378
6/21/201623.4323.4823.3123.3630,083
6/20/201623.3323.5223.3323.4367,199
6/17/201623.2023.2223.0223.1418,909
6/16/201623.0123.1822.8523.1838,619
6/15/201623.2823.2823.0823.10100,742
6/14/201623.0323.1622.9823.1638,744
6/13/201623.3223.3223.0823.0939,263
6/10/201623.7023.7023.3623.4447,740
6/9/201623.8523.9023.7523.8950,094
6/8/201623.8023.9723.8023.9648,027
6/7/201623.5623.8023.5623.7751,676
6/6/201623.4423.6023.3923.5827,933
6/3/201623.3923.4323.2723.3933,749
6/2/201623.2923.4223.2623.42155,671
6/1/201623.1623.3923.1123.36169,893
5/31/201623.1523.2523.1523.2343,683
5/27/201623.0123.1723.0123.1339,310
5/26/201623.0923.1523.0223.0539,669
5/25/201623.1123.1423.0123.0650,500
5/24/201622.7523.0322.7422.9831,675
5/23/201622.7122.9022.5922.6847,948
5/20/201622.6922.8222.6522.7321,723
5/19/201622.5222.6122.3822.5760,627
5/18/201622.6122.8922.5022.6893,776
5/17/201622.9323.0222.6222.7134,202
5/16/201622.7723.0822.7723.0131,215
5/13/201622.8722.9222.6922.7542,313
5/12/201622.9423.0422.7622.8838,559
5/11/201622.9023.0422.8722.8740,586
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center