PHOENIX COMPANIES 7.45 % QUART $24.27

up +0.06


24/5/2013 04:24 PM  |  NYSE : PFX  |  Industries : Finance and Insurance / Insurance Carriers
Type:

PFX historical data

Date Open High Low Close Volume
5/24/2013 24.33 24.42 23.60 24.27 353
5/23/2013 24.54 24.54 24.07 24.21 178
5/22/2013 24.40 24.65 24.27 24.55 373
5/21/2013 24.26 24.48 24.24 24.37 650
5/20/2013 24.05 24.46 24.05 24.38 444
5/17/2013 24.00 24.25 23.85 24.10 464
5/16/2013 23.56 24.17 23.52 24.11 595
5/15/2013 23.69 23.89 23.49 23.65 636
5/14/2013 23.51 23.80 23.50 23.80 673
5/13/2013 23.51 23.67 23.25 23.63 380
5/10/2013 23.66 23.66 23.34 23.44 618
5/9/2013 23.63 23.64 23.24 23.63 273
5/8/2013 23.02 23.66 22.98 23.56 621
5/7/2013 22.87 23.19 22.81 23.16 805
5/6/2013 22.76 22.85 22.63 22.78 680
5/3/2013 23.35 23.59 22.85 22.86 397
5/2/2013 23.00 23.30 22.93 23.23 214
5/1/2013 22.85 23.25 22.85 22.91 471
4/30/2013 22.87 22.98 22.61 22.96 507
4/29/2013 23.01 23.01 22.65 22.77 480
4/26/2013 23.10 23.26 23.00 23.00 249
4/25/2013 23.35 23.35 23.13 23.19 144
4/24/2013 23.08 23.43 23.08 23.27 84
4/23/2013 23.48 23.56 23.28 23.28 149
4/22/2013 23.37 23.50 23.31 23.43 120
4/19/2013 23.57 23.63 23.30 23.35 158
4/18/2013 23.50 23.78 23.50 23.50 215
4/17/2013 23.55 23.69 23.54 23.55 156
4/16/2013 23.57 23.59 23.08 23.47 150
4/15/2013 23.56 23.69 23.46 23.50 105
4/12/2013 23.66 23.78 23.44 23.45 217
4/11/2013 23.54 23.67 23.50 23.52 890
4/10/2013 23.47 23.56 23.40 23.44 238
4/9/2013 23.67 23.75 23.50 23.50 618
4/8/2013 23.65 23.77 23.55 23.64 151
4/5/2013 23.74 23.74 23.48 23.57 167
4/4/2013 23.74 23.85 23.49 23.49 261
4/3/2013 23.55 23.64 23.55 23.60 112
4/2/2013 23.75 23.84 23.54 23.58 135
4/1/2013 23.85 23.92 23.60 23.67 538
3/28/2013 23.45 23.50 23.40 23.43 223
3/27/2013 23.81 23.81 23.40 23.55 394
3/26/2013 24.01 24.18 23.82 23.93 141
3/25/2013 23.87 24.17 23.76 24.15 370
3/22/2013 23.68 24.00 23.00 23.72 847
3/21/2013 24.37 24.49 23.75 23.82 596
3/20/2013 24.48 24.62 24.22 24.22 204
3/19/2013 24.49 24.63 24.49 24.52 735
3/18/2013 24.64 24.64 24.45 24.57 399
3/15/2013 24.74 24.74 24.34 24.63 191
3/14/2013 24.56 24.69 24.43 24.69 107
3/13/2013 24.37 24.62 24.19 24.41 107
3/12/2013 24.32 24.73 24.20 24.28 160
3/11/2013 24.44 24.90 24.14 24.31 296
3/8/2013 24.28 24.44 24.15 24.42 126
3/7/2013 24.36 24.37 24.20 24.31 85
3/6/2013 24.43 24.43 24.24 24.30 97
3/5/2013 24.25 24.40 24.25 24.28 93
3/4/2013 24.33 24.38 24.11 24.37 77
3/1/2013 24.26 24.45 24.12 24.18 146
2/28/2013 24.06 24.27 24.06 24.15 77
2/27/2013 24.30 24.30 24.03 24.14 126
2/26/2013 24.17 24.38 23.97 24.21 295
2/25/2013 24.02 24.40 24.02 24.15 190
2/22/2013 24.05 24.06 23.92 24.02 86
2/21/2013 24.02 24.13 24.00 24.13 115
2/20/2013 23.88 24.19 23.80 24.03 375
2/19/2013 24.10 24.10 23.81 23.83 173
2/15/2013 23.82 24.01 23.76 24.00 204
2/14/2013 23.87 23.97 23.84 23.97 145
2/13/2013 23.93 23.95 23.77 23.94 89
2/12/2013 23.79 23.96 23.79 23.88 118
2/11/2013 23.69 23.90 23.69 23.75 100
2/8/2013 23.84 24.00 23.69 23.72 176
2/7/2013 23.94 24.00 23.82 23.99 155
2/6/2013 23.80 23.94 23.66 23.90 100
2/5/2013 23.65 23.96 23.64 23.89 167
2/4/2013 23.83 23.83 23.49 23.58 169
2/1/2013 23.81 24.02 23.71 23.84 214
1/31/2013 23.86 23.88 23.59 23.78 244
1/30/2013 23.70 23.98 23.50 23.91 208
1/29/2013 23.82 23.82 23.43 23.59 315
1/28/2013 23.70 23.84 23.43 23.79 294
1/25/2013 23.39 23.66 23.32 23.49 192
1/24/2013 23.82 23.93 23.43 23.45 356
1/23/2013 23.77 23.79 23.51 23.65 288
1/22/2013 23.55 23.84 23.37 23.68 481
1/18/2013 23.39 23.54 23.15 23.35 587
1/17/2013 23.00 23.50 22.85 23.17 480
1/16/2013 21.81 23.49 21.81 22.80 987
1/15/2013 21.73 21.82 21.35 21.65 314
1/14/2013 21.46 21.77 21.38 21.75 868
1/11/2013 21.90 21.90 21.41 21.58 1355
1/10/2013 22.29 22.29 21.25 21.93 1220
1/9/2013 22.64 22.67 22.00 22.15 895
1/8/2013 22.50 22.65 22.42 22.65 327
1/7/2013 23.00 23.00 22.21 22.57 414
1/4/2013 22.40 23.03 22.32 22.89 515
1/3/2013 21.97 22.45 21.97 22.41 851
1/2/2013 21.50 22.43 21.50 21.80 779
Marketplace
Trading Center