$19.47 +0.37 (%) Phoenix Companies Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFX historical data

Date Open High Low Close Volume
5/31/201618.9319.4718.9319.4714,060
5/27/201618.8519.1018.8519.105,442
5/26/201619.0019.1018.8619.093,288
5/25/201619.0019.1318.7619.0623,661
5/24/201618.8919.1218.8218.995,770
5/23/201618.8619.1618.6718.8719,095
5/20/201619.1719.1718.7718.8614,016
5/19/201618.9219.1118.6918.9018,478
5/18/201619.0419.2919.0019.1113,337
5/17/201619.3019.3819.0519.1313,689
5/16/201619.3919.6219.2019.3036,018
5/13/201619.4119.6919.4019.5225,673
5/12/201619.2319.5019.2219.4823,765
5/11/201619.1619.6418.9119.32110,395
5/10/201619.2519.3918.8119.2032,710
5/9/201618.8919.3118.6919.1830,176
5/6/201618.7919.0018.3018.8068,201
5/5/201618.6118.7518.1518.4415,623
5/4/201618.8318.8318.4518.5722,331
5/3/201618.4718.6918.0318.6522,627
5/2/201618.4518.7518.4518.7017,131
4/29/201618.4218.8518.3118.428,284
4/28/201618.9318.9918.3118.4724,635
4/27/201618.3818.9518.3818.5628,501
4/26/201617.6318.4817.6218.4867,283
4/25/201617.5817.9817.4617.7213,056
4/22/201617.4117.9017.4017.7016,231
4/21/201617.6517.8517.5717.7721,708
4/20/201617.6317.8917.3217.8819,117
4/19/201617.6917.8917.4117.6016,848
4/18/201617.9217.9217.5017.7227,463
4/15/201618.1918.6017.5517.5563,886
4/14/201617.9018.0817.8018.0218,107
4/13/201617.8718.0117.6117.9015,964
4/12/201617.9318.1717.6717.8711,725
4/11/201617.7018.0017.6217.889,691
4/8/201617.7517.9417.2717.8613,058
4/7/201617.9917.9917.4517.7216,476
4/6/201617.6618.2717.6518.0440,027
4/5/201617.3717.9517.2217.6914,345
4/4/201617.7418.2017.3517.5120,130
4/1/201617.8217.9917.6517.9219,148
3/31/201617.8618.1917.7018.0831,417
3/30/201618.6418.7517.8117.8626,007
3/29/201618.9519.2418.3918.8444,366
3/28/201618.2118.9018.2118.8923,967
3/24/201617.6018.2217.6018.1710,170
3/23/201617.5618.0017.3017.6819,664
3/22/201617.5318.0017.1517.5132,149
3/21/201618.0818.1617.2717.5730,932
3/18/201618.6318.6317.7518.0638,231
3/17/201619.0819.4618.1018.6439,205
3/16/201619.6019.6618.8719.1818,686
3/15/201619.7519.9119.1519.8717,388
3/14/201619.4419.9219.4019.898,148
3/11/201619.1819.6419.1819.6113,824
3/10/201619.1319.4818.8519.0314,608
3/9/201618.9619.1018.8419.096,213
3/8/201619.4419.4418.5818.9716,572
3/7/201618.5519.3118.5519.1213,231
3/4/201618.6018.7618.6018.625,661
3/3/201618.7019.0018.2518.7130,050
3/2/201619.1119.1118.5318.8510,668
3/1/201618.6319.4418.5219.3848,472
2/29/201619.7820.0019.0719.1475,658
2/26/201617.4019.7917.4019.7940,138
2/25/201616.8317.4616.5017.4321,673
2/24/201616.5216.9316.5216.8715,163
2/23/201615.5516.7115.4016.6942,067
2/22/201615.6015.9815.4315.7524,265
2/19/201615.4015.7414.7715.7050,159
2/18/201615.9215.9215.2215.4029,546
2/17/201615.6215.7615.1015.7428,701
2/16/201615.4215.6514.9415.4523,403
2/12/201615.1815.4515.1015.2317,676
2/11/201615.0015.0114.3114.7536,963
2/10/201614.9315.4014.9315.0021,920
2/9/201614.6114.9514.6014.7452,446
2/8/201615.7516.2014.7614.9844,215
2/5/201616.0116.0515.5515.6947,404
2/4/201616.5116.5116.0116.1831,512
2/3/201616.9317.0016.3016.5332,681
2/2/201617.4917.4916.8017.0038,834
2/1/201617.1217.6917.0517.6419,869
1/29/201617.1317.9817.0817.2744,646
1/28/201616.2417.3916.2417.0763,324
1/27/201615.5016.3515.5016.1147,311
1/26/201615.0116.0014.9315.5872,097
1/25/201615.3615.5015.0115.0539,334
1/22/201614.7615.7514.7515.4355,329
1/21/201614.9815.2914.3614.5447,162
1/20/201616.3116.3113.5115.12102,484
1/19/201617.5717.5715.9916.6460,615
1/15/201618.0218.4517.0117.3230,782
1/14/201618.2018.2017.7618.0021,057
1/13/201618.9019.3018.0118.2128,155
1/12/201619.9819.9818.7018.8336,349
1/11/201620.2220.3519.6719.8021,148
1/8/201620.5020.5020.1320.2514,085
1/7/201620.2120.6220.2120.3011,748
  • Showing 1-100 of 2,002 items
  • 1
  • 2
  • 3
  • ...
  • 21
  • >>
Trading Center