$17.63 +1.29 (%) Phoenix Companies Inc -

Aug. 28, 2015 | 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
8/28/201516.2217.7115.7517.6320,998
8/27/201516.3416.6615.9616.3413,654
8/26/201515.7716.6215.2516.3463,395
8/25/201516.4816.4814.3315.8062,320
8/24/201516.4417.1714.9416.16298,877
8/21/201516.1616.5215.9416.1027,774
8/20/201516.4716.7216.0216.5928,649
8/19/201517.0817.5016.9816.9821,299
8/18/201516.1717.3615.8917.3343,569
8/17/201517.2617.4916.1016.8754,499
8/14/201517.7817.8017.0117.6632,789
8/13/201516.9017.8816.7817.6124,813
8/12/201516.4917.2616.1516.9323,978
8/11/201515.3616.5815.0116.4962,612
8/10/201515.3915.8014.6515.7928,595
8/7/201514.5314.9914.5314.9833,435
8/6/201515.6816.0015.0015.11104,962
8/5/201516.0617.0115.6616.0542,292
8/4/201516.6616.8516.0016.3456,622
8/3/201517.0517.7717.0117.0322,415
7/31/201517.5017.6916.6917.1846,873
7/30/201517.9418.1817.5317.7454,592
7/29/201518.4018.6218.0918.1189,790
7/28/201518.1119.1217.4518.32236,833
7/27/201518.6518.6617.8118.3032,580
7/24/201518.6919.2018.4118.95124,886
7/23/201519.6519.6918.6718.8780,420
7/22/201519.6319.9719.4819.5232,492
7/21/201519.4119.7919.3919.5632,374
7/20/201519.7019.7519.3219.4731,213
7/17/201519.3619.7319.2519.6846,338
7/16/201519.9419.9419.2519.6538,050
7/15/201519.9320.0019.4719.7029,763
7/14/201519.7720.3019.6619.9038,442
7/13/201519.0919.7419.0119.6737,107
7/10/201519.0419.0518.5418.8315,460
7/9/201518.8419.2418.7018.8535,597
7/8/201518.8019.2518.7319.1077,186
7/7/201518.7519.0018.2919.0089,432
7/6/201519.7619.7618.3618.6065,453
7/2/201520.2320.4019.8119.8212,392
7/1/201520.0220.9420.0220.409,793
6/30/201520.4120.6319.8920.3415,331
6/29/201520.5220.7020.1220.429,472
6/26/201520.8621.2020.8621.1010,007
6/25/201520.9421.1520.7521.0217,792
6/24/201520.7320.9520.7120.743,082
6/23/201520.7220.9520.4020.9410,604
6/22/201520.5420.7020.2520.6923,540
6/19/201520.0620.7820.0620.609,334
6/18/201520.7020.7820.1920.1919,751
6/17/201520.3120.7220.1920.7224,767
6/16/201520.2020.5220.2020.317,362
6/15/201520.9020.9120.2520.7031,264
6/12/201520.6721.3320.6420.7331,609
6/11/201520.5221.2520.1220.90109,361
6/10/201520.8820.8820.1020.2313,266
6/9/201520.7220.9820.5620.6111,497
6/8/201520.8321.1020.7521.019,937
6/5/201520.5521.0720.1020.8415,510
6/4/201520.4621.1020.2520.7927,028
6/3/201520.0121.2220.0120.6227,995
6/2/201520.2620.4220.0220.0723,349
6/1/201520.2320.6820.2120.2914,444
5/29/201520.2520.5019.9020.509,427
5/28/201520.5020.5020.0020.5012,934
5/27/201520.9820.9820.5220.564,862
5/26/201520.5120.9620.3520.8115,042
5/22/201520.6521.0020.6020.926,187
5/21/201520.0020.9919.9920.9521,700
5/20/201519.2820.1419.2820.0145,598
5/19/201520.2620.3518.9719.6155,202
5/18/201520.7921.1420.3420.5534,514
5/15/201521.4021.5820.6021.1033,364
5/14/201521.3522.1120.3121.4467,182
5/13/201521.0321.5020.1621.2379,945
5/12/201517.0020.6116.8820.48126,897
5/11/201516.8917.6615.8116.66124,822
5/8/201517.0017.6715.5216.40147,413
5/7/201520.0020.0814.7616.60252,746
5/6/201519.7020.7919.7020.0073,608
5/5/201522.1022.2819.0019.70199,050
5/4/201523.0623.3422.2022.4062,880
5/1/201523.6123.7023.1523.1527,779
4/30/201523.8724.3023.0523.6345,024
4/29/201523.9324.1523.7624.0517,240
4/28/201523.9124.0923.9123.9813,024
4/27/201524.1324.1323.8623.9613,861
4/24/201523.8324.0723.6323.9534,124
4/23/201524.2424.2423.6423.8937,632
4/22/201524.3924.4124.1524.2019,815
4/21/201524.3524.5024.3524.3617,878
4/20/201524.4224.5024.3524.3517,445
4/17/201524.5424.6924.3224.3253,632
4/16/201524.7324.7324.4424.6111,250
4/15/201524.4624.9124.3524.7325,243
4/14/201524.4824.4824.3524.4419,036
4/13/201524.5624.6724.3524.5828,090
4/10/201524.8524.9824.6324.7013,799
4/9/201524.9124.9624.7724.7717,008
  • Showing 1-100 of 2,191 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!