$24.89 +0.06 (%) PS Wtr Res Ptf Shs - NASDAQ

Jan. 18, 2017 | 01:29 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHO historical data

Date Open High Low Close Volume
1/17/201724.9524.9524.7524.8331,940
1/13/201724.9025.1024.8825.0219,080
1/12/201724.9624.9624.6224.8712,723
1/11/201724.7324.9824.7024.9827,026
1/10/201724.6124.8024.6124.7224,346
1/9/201724.8324.8424.6124.65154,877
1/6/201724.9225.0424.8724.8737,757
1/5/201724.9825.0724.8524.9126,762
1/4/201724.7825.0824.7825.0432,951
1/3/201724.3924.8424.3924.7955,884
12/30/201624.7824.7824.5124.5924,695
12/29/201624.5624.7824.5624.6729,508
12/28/201624.9825.0624.6424.6423,850
12/27/201624.8625.0224.8624.9625,810
12/23/201624.7724.8824.7724.8820,779
12/22/201624.8724.9124.7324.7848,407
12/21/201625.1225.1824.9024.9067,225
12/20/201625.0125.1124.9725.0859,157
12/19/201624.8525.0024.8524.9729,172
12/16/201624.9925.1624.8924.9538,731
12/15/201625.0425.2325.0025.0843,717
12/14/201625.3725.5125.0225.0543,109
12/13/201625.4825.5525.3225.4145,638
12/12/201625.3525.4925.3225.3653,589
12/9/201625.4025.4425.3225.4322,148
12/8/201625.2325.4425.1725.3859,230
12/7/201624.9325.2524.9325.2551,779
12/6/201624.9525.0724.8725.0661,177
12/5/201624.8924.9624.8524.9430,283
12/2/201624.8424.8824.7224.77535,801
12/1/201624.8024.8924.7324.8041,051
11/30/201625.0525.0524.8124.8145,121
11/29/201625.0025.0724.9324.9669,600
11/28/201625.1525.1524.9925.0036,475
11/25/201625.0025.1225.0025.1217,981
11/23/201624.9525.0224.9324.9632,742
11/21/201624.7024.7924.6024.7641,294
11/18/201624.6524.6824.5224.5524,525
11/17/201624.6624.7524.6224.6543,359
11/16/201624.5424.6624.4724.6628,072
11/15/201624.4824.6224.4424.6036,390
11/14/201624.3824.4824.3324.42139,760
11/11/201624.2224.4224.2024.3581,263
11/10/201624.1324.4124.0424.3363,284
11/9/201623.3624.1523.3624.0565,661
11/8/201623.3523.6723.3423.61162,076
11/7/201623.2423.3823.2323.3740,003
11/4/201622.9523.1622.9222.9239,293
11/3/201623.1423.1622.8922.92216,302
11/2/201623.2123.2623.0723.07117,830
11/1/201623.6323.6323.1623.2672,647
10/31/201623.4923.6623.4923.6237,808
10/28/201623.4423.6023.3623.4350,891
10/27/201623.5423.5623.4123.4435,674
10/26/201623.4823.5923.4223.4556,742
10/25/201623.9123.9123.5823.60365,154
10/24/201623.9424.1123.9323.9826,256
10/21/201623.6923.8223.6023.8133,959
10/20/201623.8423.8923.7423.8622,070
10/19/201623.8723.9623.7223.89150,493
10/18/201623.9323.9323.7523.8223,179
10/17/201623.6923.7823.6923.7122,371
10/14/201623.8823.9923.6923.6921,915
10/13/201623.7023.8723.7023.7636,935
10/12/201623.7923.9623.7923.8827,353
10/11/201624.0224.0223.6123.7433,311
10/10/201624.1124.3024.0924.1023,553
10/7/201624.3424.3423.9824.0331,700
10/6/201624.2424.3224.0924.3137,262
10/5/201624.3724.4424.3124.3321,938
10/4/201624.5624.6024.1824.2560,686
10/3/201624.5524.5724.4824.5532,279
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center