$24.52 0.00 (%) Phoenix Companies Inc -

Oct. 24, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFX historical data

Date Open High Low Close Volume
10/24/201424.5224.5524.3224.5210,350
10/23/201424.7624.7624.4324.5219,251
10/22/201424.7024.8224.5024.7512,152
10/21/201424.6924.9824.6024.9014,821
10/20/201424.7924.8824.6724.8513,592
10/17/201424.4224.8324.4124.838,073
10/16/201424.1624.6924.0424.5711,903
10/15/201424.3024.3023.8524.1122,226
10/14/201424.2524.3524.0924.3018,667
10/13/201424.4024.4924.3324.343,337
10/10/201424.3624.4524.1824.459,253
10/9/201424.6724.6724.3724.509,688
10/8/201424.6024.6024.4724.587,335
10/7/201424.8424.8424.5324.605,884
10/6/201424.7324.8724.5724.646,333
10/3/201424.9024.9024.5524.909,741
10/2/201424.9524.9524.6124.887,670
10/1/201424.5924.9924.4124.8911,518
9/30/201424.7624.8924.4924.709,810
9/29/201424.4224.6024.2324.398,238
9/26/201424.7224.8424.7224.8112,940
9/25/201424.7524.7524.6524.703,717
9/24/201424.8024.8024.7024.706,591
9/23/201424.7724.8224.7024.7918,857
9/22/201424.4524.8724.4524.779,311
9/19/201424.8624.8624.6624.786,623
9/18/201424.7224.8224.5124.785,887
9/17/201424.5024.7924.5024.792,180
9/16/201424.5624.7424.5624.6412,075
9/15/201424.6724.7024.5124.536,089
9/12/201424.5224.6924.5024.6814,391
9/11/201424.5024.8324.5024.674,924
9/10/201424.5524.5524.3424.367,877
9/9/201424.2524.9124.2524.4415,252
9/8/201424.3524.3724.2124.2513,851
9/5/201424.1624.5024.0024.5017,597
9/4/201424.4624.6524.0524.1011,381
9/3/201424.8424.8424.5324.5315,327
9/2/201424.7224.7924.6224.7210,426
8/29/201424.9024.9024.5924.5910,136
8/28/201424.6524.8524.6524.853,580
8/27/201424.6824.8524.6124.618,826
8/26/201424.6024.9424.4924.789,726
8/25/201424.9624.9624.6824.704,656
8/22/201424.8424.9524.8424.949,925
8/21/201424.8824.9624.5724.968,096
8/20/201424.7924.9024.6424.9012,923
8/19/201424.6824.9324.4924.936,225
8/18/201424.6824.6924.5524.655,989
8/15/201424.5224.7924.3224.545,199
8/14/201424.6524.7924.3424.549,166
8/13/201424.2624.6524.1624.6516,340
8/12/201424.2524.5524.2524.357,551
8/11/201424.4624.4624.3324.373,496
8/8/201424.4824.4824.3124.324,888
8/7/201424.5024.5024.1924.489,933
8/6/201424.1124.2924.0524.247,264
8/5/201424.2324.2324.2024.202,609
8/4/201424.2224.5024.2024.3116,797
8/1/201424.2124.3524.1224.267,054
7/31/201424.2224.5024.1424.237,946
7/30/201424.2524.8524.2424.3641,205
7/29/201424.2724.4824.2524.257,967
7/28/201424.3024.3824.3024.327,131
7/25/201424.2724.3024.2124.296,464
7/24/201424.3024.3124.2324.307,995
7/23/201424.4324.4324.2824.338,617
7/22/201424.4024.4024.2724.306,520
7/21/201424.5824.5824.2624.284,786
7/18/201424.2524.4624.2524.4613,903
7/17/201424.4024.4824.2024.266,084
7/16/201424.6024.6024.3924.444,768
7/15/201424.5224.6024.4624.6015,930
7/14/201424.6524.6524.2724.5212,072
7/11/201424.4524.6224.3924.5118,199
7/10/201424.1224.4524.1224.2218,414
7/9/201424.1424.2724.1424.219,257
7/8/201424.1524.3024.1224.1411,611
7/7/201424.3024.4024.1924.2919,127
7/3/201424.4724.4824.3024.307,902
7/2/201424.3024.4124.3024.356,111
7/1/201424.9024.9024.3324.336,077
6/30/201424.5624.5624.0324.5010,617
6/27/201424.6724.8424.3224.5623,367
6/26/201424.9024.9724.6224.9620,402
6/25/201424.7524.8924.7124.8918,191
6/24/201424.6524.8024.6524.804,917
6/23/201424.5824.8324.4524.7813,463
6/20/201424.4624.7324.4624.6821,708
6/19/201424.1924.5024.0924.4225,026
6/18/201423.8424.2223.8424.116,381
6/17/201423.7123.8523.7123.8413,556
6/16/201423.8123.8823.6823.6910,698
6/13/201423.8424.0123.6523.7030,949
6/12/201423.7623.9223.6723.8012,481
6/11/201423.6523.7623.6523.704,743
6/10/201423.8523.8523.7123.7513,640
6/9/201424.0624.0623.7423.846,660
6/6/201423.9524.2923.9523.979,779
6/5/201423.9124.3823.8923.899,524
  • Showing 1-100 of 2,403 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center