$15.00 +0.26 (%) Phoenix Companies Inc -

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFX historical data

Date Open High Low Close Volume
2/10/201614.9315.4014.9315.0021,920
2/9/201614.6114.9514.6014.7452,446
2/8/201615.7516.2014.7614.9844,215
2/5/201616.0116.0515.5515.6947,404
2/4/201616.5116.5116.0116.1831,512
2/3/201616.9317.0016.3016.5332,681
2/2/201617.4917.4916.8017.0038,834
2/1/201617.1217.6917.0517.6419,869
1/29/201617.1317.9817.0817.2744,646
1/28/201616.2417.3916.2417.0763,324
1/27/201615.5016.3515.5016.1147,311
1/26/201615.0116.0014.9315.5872,097
1/25/201615.3615.5015.0115.0539,334
1/22/201614.7615.7514.7515.4355,329
1/21/201614.9815.2914.3614.5447,162
1/20/201616.3116.3113.5115.12102,484
1/19/201617.5717.5715.9916.6460,615
1/15/201618.0218.4517.0117.3230,782
1/14/201618.2018.2017.7618.0021,057
1/13/201618.9019.3018.0118.2128,155
1/12/201619.9819.9818.7018.8336,349
1/11/201620.2220.3519.6719.8021,148
1/8/201620.5020.5020.1320.2514,085
1/7/201620.2120.6220.2120.3011,748
1/6/201620.4220.5920.2820.3512,152
1/5/201620.3120.5820.3120.539,260
1/4/201620.2020.4820.2020.3110,318
12/31/201520.8020.8020.1120.3914,829
12/30/201520.8520.9820.0820.33100,004
12/29/201520.7820.9020.6120.7721,539
12/28/201520.9720.9720.8720.9613,328
12/24/201520.9721.2320.6220.9919,729
12/23/201520.6921.1820.6920.9817,922
12/22/201520.3221.0020.3220.8731,283
12/21/201520.5020.6520.2120.4311,110
12/18/201520.7520.7820.2120.5012,805
12/17/201520.9021.0020.3120.7428,248
12/16/201520.5121.1820.5120.8015,063
12/15/201521.6921.6920.5620.7930,168
12/14/201521.8721.9521.0221.0756,829
12/11/201522.0622.1421.5221.7036,355
12/10/201521.7022.0421.6822.0141,601
12/9/201521.7621.8521.4621.6824,322
12/8/201521.6921.7321.2121.7331,707
12/7/201521.8121.8521.5121.6114,110
12/4/201521.8721.8821.5021.8837,219
12/3/201521.9522.1021.4421.9332,554
12/2/201522.0022.1521.8621.9414,529
12/1/201521.8721.9921.8521.8516,887
11/30/201522.0022.0021.7321.8112,056
11/27/201521.9021.9421.7921.9411,931
11/25/201521.6821.8521.6121.7119,385
11/24/201521.1921.3821.0421.1425,812
11/23/201521.3321.3521.0021.1316,109
11/20/201521.2021.2020.6721.0642,052
11/19/201520.9921.3020.6020.7740,636
11/18/201521.3021.3020.5620.7537,293
11/17/201521.0521.4520.9021.0334,880
11/16/201521.0021.3720.9021.1122,983
11/13/201521.2021.2020.8521.1033,292
11/12/201521.7921.7920.8721.1836,555
11/11/201521.8121.8221.5021.5122,975
11/10/201522.0022.0021.4221.5224,170
11/9/201521.9522.3921.7021.8740,841
11/6/201521.6121.9421.6121.9018,824
11/5/201521.9721.9721.5321.8332,853
11/4/201522.0522.0521.5021.9132,807
11/3/201521.4822.0721.4821.9451,260
11/2/201521.4922.1521.3021.6435,298
10/30/201520.9121.5220.3521.4754,999
10/29/201520.6620.9020.3020.8630,934
10/28/201520.5820.6920.3020.6333,917
10/27/201520.5320.7020.1620.4946,760
10/26/201520.3020.7520.3020.7418,145
10/23/201520.6520.7920.3020.7431,416
10/22/201520.7020.7520.0920.3925,653
10/21/201520.1520.6520.1020.4831,867
10/20/201520.1920.2820.0320.1514,494
10/19/201520.0220.3520.0220.1316,904
10/16/201520.1020.2119.8120.2115,466
10/15/201520.2520.2519.7520.0929,113
10/14/201520.0920.2719.6220.2038,483
10/13/201519.9820.0019.4519.8825,832
10/12/201520.1920.1919.6619.8522,277
10/9/201520.2920.2919.9920.0820,035
10/8/201520.2920.4020.0020.1825,889
10/7/201520.6420.7919.9220.4546,239
10/6/201519.6020.5119.5520.2926,887
10/5/201519.5719.9719.4019.9531,781
10/2/201519.4119.9718.6519.8542,294
10/1/201520.2520.2519.5219.6035,277
9/30/201521.0021.0020.2620.4144,354
9/29/201522.6322.8919.9720.79187,232
9/28/201518.6818.6818.2818.4217,895
9/25/201518.1318.6518.1318.569,348
9/24/201518.5518.5518.0718.398,622
9/23/201518.4818.4818.0118.2617,523
9/22/201518.0018.3718.0018.119,154
9/21/201518.1618.4017.4318.1417,119
9/18/201517.1818.4417.1818.0910,749
  • Showing 1-100 of 2,076 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center