$20.95 0.00 (%) Phoenix Companies Inc -

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFX historical data

Date Open High Low Close Volume
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
4/8/201524.8924.9424.6124.939,290
4/7/201524.7124.9324.7024.736,381
4/6/201524.7124.9424.6024.6926,801
4/2/201524.7424.7424.6724.723,228
4/1/201524.7424.9024.7424.7512,024
3/31/201524.8025.0024.7124.7612,855
3/30/201524.9024.9124.6924.8516,324
3/27/201525.0525.0525.0025.055,826
3/26/201525.0525.0625.0525.053,264
3/25/201525.0525.0925.0225.035,710
3/24/201525.1025.1125.0025.0913,421
3/23/201525.0825.1024.9725.104,187
3/20/201525.0725.1025.0025.0919,475
3/19/201525.1525.1625.0625.162,642
3/18/201525.0325.2225.0325.177,431
3/17/201525.1125.1124.9825.035,790
3/16/201525.0025.0424.9524.954,062
3/13/201525.0625.1424.9725.106,922
3/12/201525.0525.1124.9924.995,801
3/11/201525.0025.0024.9024.973,199
3/10/201524.9224.9924.8724.949,000
3/9/201525.0025.0024.9124.954,625
3/6/201524.9825.1024.8524.8616,051
3/5/201525.1125.1125.0225.104,360
3/4/201525.1025.1324.9925.026,109
3/3/201525.0625.2225.0525.055,913
3/2/201524.9625.2024.9625.1715,748
2/27/201524.9625.0024.9325.004,196
2/26/201524.9925.0024.9524.993,809
2/25/201524.9525.0024.9425.0015,187
2/24/201524.8524.9924.8524.998,238
2/23/201524.9725.0024.9524.976,210
2/20/201524.8424.9824.8424.9712,157
2/19/201524.8224.9124.8124.9110,369
2/18/201524.8524.9224.8024.912,928
2/17/201524.9124.9124.8524.866,946
2/13/201524.9124.9524.8724.935,382
2/12/201524.8624.9224.8124.894,499
2/11/201524.9024.9424.8124.9011,465
2/10/201524.8624.9224.8224.887,709
2/9/201524.8224.8724.8224.863,372
2/6/201524.8024.9224.8024.866,805
2/5/201524.8024.9024.8024.834,577
2/4/201524.8824.9024.7924.877,091
2/3/201524.6724.8724.6524.807,061
2/2/201524.6124.7124.6024.684,431
1/30/201524.7624.9124.6024.6113,427
1/29/201524.8924.8924.8024.807,856
1/28/201524.9024.9024.6824.858,780
1/27/201524.8424.8524.7124.797,144
1/26/201524.8824.9224.8024.857,338
1/23/201524.8224.9324.6324.8915,511
1/22/201524.8924.9024.5824.875,141
1/21/201524.8524.9124.7924.825,409
1/20/201524.8424.8424.6824.706,099
1/16/201524.4924.8024.3524.8029,659
1/15/201524.7124.7124.4024.4316,085
1/14/201524.6824.7024.4124.708,293
1/13/201524.6224.8624.6024.698,877
1/12/201524.8924.8924.5924.624,964
1/9/201524.6124.8324.5324.807,309
1/8/201524.6624.7624.6024.615,375
1/7/201524.4824.7224.4624.6011,468
1/6/201524.5324.7024.3924.4221,460
1/5/201524.3124.8924.3024.586,883
1/2/201524.5324.8824.2624.672,854
12/31/201424.5324.8624.5324.544,151
12/30/201424.6524.8424.3224.606,662
12/29/201424.5324.8424.5324.7014,092
  • Showing 1-100 of 2,258 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center