$22.98 +0.30 (%) PS Wtr Res Ptf Shs -

May. 24, 2016 | 04:00 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
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
5/10/201622.8222.9722.7322.9635,492
5/9/201622.7922.7922.6622.6830,984
5/6/201622.5822.8322.5722.8323,834
5/5/201622.8922.8922.5922.6119,204
5/4/201622.8622.9622.7622.8348,923
5/3/201623.1823.2222.8022.9348,338
5/2/201623.0023.2922.9723.2833,154
4/29/201623.0823.1022.8122.9698,747
4/28/201623.3123.3923.0623.1047,705
4/27/201623.2523.4323.2023.4046,085
4/26/201623.0123.2322.9523.2339,528
4/25/201623.0323.0322.8422.9039,687
4/22/201622.8323.0622.8323.0656,233
4/21/201622.8322.9922.7722.8170,162
4/20/201622.8122.9122.6522.7750,679
4/19/201622.6622.8522.6622.8256,094
4/18/201622.3722.6122.3022.6153,997
4/15/201622.3722.4522.3022.4571,809
4/14/201622.3822.4022.2922.3845,877
4/13/201622.0922.3422.0122.3483,863
4/12/201621.7922.0121.7322.0042,662
4/11/201621.8622.0021.7621.7973,552
4/8/201621.7521.9421.7521.8031,708
4/7/201621.6921.7721.5021.6241,726
4/6/201621.7221.8221.5921.8041,581
4/5/201621.7821.8121.6621.7142,798
4/4/201622.1522.1521.8921.92531,065
4/1/201621.8622.1921.8022.1753,642
3/31/201622.0522.0521.9221.9632,965
3/30/201622.1722.1722.0222.0266,610
3/29/201621.5222.1021.5122.1047,872
3/28/201621.6421.6521.5021.6456,836
3/24/201621.4421.6021.3621.6064,709
3/23/201621.7421.7421.5221.5247,697
3/22/201621.7221.8821.6921.7933,774
3/21/201621.7221.8721.7121.8147,558
3/18/201621.8121.9321.7321.7574,043
3/17/201621.5421.8421.4721.7758,029
3/16/201621.2021.5421.1621.5423,115
3/15/201621.4621.6321.3621.5744,764
3/14/201621.6121.6121.3821.4870,578
3/11/201621.4421.6721.4121.6461,596
3/10/201621.5321.5421.1621.2438,395
3/9/201621.4521.5821.3621.4436,052
3/8/201621.8321.8321.3621.3846,206
3/7/201621.1821.5921.1821.5953,567
3/4/201621.1321.4020.9721.2954,388
3/3/201621.1521.3020.9921.0674,568
3/2/201620.8521.3020.6821.1886,782
3/1/201620.4420.8820.4420.8633,099
2/29/201620.3920.7220.3620.5045,922
2/26/201620.2320.4020.1220.3328,635
2/25/201620.1920.2919.9520.2740,325
2/24/201620.0120.1919.7120.1682,425
2/23/201620.4120.4720.1720.1886,271
2/22/201620.3620.5220.3620.50139,624
2/19/201620.1920.1920.0420.1440,088
2/18/201620.2220.3620.0920.2774,514
2/17/201619.8120.3119.8120.1777,176
2/16/201619.5619.7719.3819.7142,506
2/12/201619.1219.4119.0219.3172,449
2/11/201618.8919.0718.6918.9270,925
2/10/201619.3419.4819.1719.1868,313
2/9/201619.1119.4219.0819.2975,994
2/8/201619.5019.6319.0719.3150,017
2/5/201619.9519.9819.5919.70118,639
2/4/201619.7820.3819.7820.0251,045
2/3/201619.5619.8219.3319.80179,794
2/2/201619.8619.8619.4119.47402,644
2/1/201620.0820.1219.8720.0578,193
1/29/201619.6820.3319.6820.3375,475
1/28/201619.7019.7519.4919.5968,786
1/27/201619.5319.7819.3319.45119,284
1/26/201619.0719.5819.0719.5578,671
1/25/201619.4019.4418.9618.9981,852
1/22/201619.2119.5619.1219.4768,358
1/21/201618.8519.2118.7718.92138,202
1/20/201618.6819.0118.1518.84181,977
1/19/201619.3919.3918.7218.89138,350
1/15/201619.1019.2118.7419.20123,359
1/14/201619.1719.7218.8819.5765,370
1/13/201619.7919.9119.0719.0987,703
1/12/201619.8720.0619.4619.69116,587
1/11/201619.9020.0019.5419.69104,967
1/8/201620.2020.2719.8319.8574,472
1/7/201620.3920.5219.9620.08184,737
1/6/201620.8220.9920.6320.7559,518
1/5/201621.4721.4820.9821.1146,581
1/4/201621.4321.4421.1421.4362,527
12/31/201521.7621.8621.6021.6758,607
12/30/201521.8122.0521.7721.8074,740
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center