$24.89 -0.03 (%) Phoenix Companies Inc -

Dec. 24, 2014 | 12:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFX historical data

Date Open High Low Close Volume
12/24/201424.9224.9724.6724.897,174
12/23/201424.9424.9624.7824.925,560
12/22/201424.7624.9324.5624.934,606
12/19/201424.7124.8824.6024.887,421
12/18/201424.8224.8224.6024.6113,797
12/17/201424.5724.8324.5224.7015,468
12/16/201424.6024.7724.6024.623,874
12/15/201424.8924.8924.7124.713,769
12/12/201424.8024.8924.7524.8912,590
12/11/201424.9024.9224.8524.914,798
12/10/201424.8324.8324.6524.787,743
12/9/201424.6024.8424.6024.836,915
12/8/201424.7724.7724.5224.693,756
12/5/201424.6424.8224.5424.674,685
12/4/201424.7924.8124.4224.4213,568
12/3/201424.7224.9524.7024.805,689
12/2/201424.9524.9524.7224.7211,768
12/1/201424.9924.9924.7024.965,718
11/28/201424.9224.9724.9224.971,428
11/26/201424.8324.9724.7924.978,256
11/25/201424.8724.9724.7924.806,697
11/24/201424.9024.9324.7524.898,216
11/21/201424.7724.9024.7624.904,543
11/20/201424.8224.8924.5824.898,198
11/19/201424.8724.9024.8224.877,227
11/18/201424.7524.9024.7524.859,386
11/17/201424.8524.8524.7724.848,690
11/14/201424.7224.8424.7224.8411,386
11/13/201424.6524.7224.6024.7210,134
11/12/201424.6924.7424.6124.746,976
11/11/201424.8424.8424.7024.747,104
11/10/201424.8024.8224.7924.809,649
11/7/201424.6424.8424.5824.7510,489
11/6/201424.6024.7124.5324.7010,642
11/5/201424.7924.7924.6624.711,621
11/4/201424.7524.8024.6324.706,545
11/3/201424.6924.7824.5424.7513,032
10/31/201424.6724.7824.6424.6710,223
10/30/201424.5624.7024.5124.584,822
10/29/201424.6324.6324.5024.6213,135
10/28/201424.3724.7024.3724.5440,607
10/27/201424.5924.5924.4424.5110,197
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
  • Showing 1-100 of 2,359 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center