Phoenix Companies Inc $24.36

up +0.11


30/7/2014 03:59 PM  |  : PFX  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFX historical data

Date Open High Low Close Volume
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
6/4/201423.7123.8323.3023.7921,829
6/3/201423.8023.9423.6923.7120,014
6/2/201423.7824.0223.6923.8311,872
5/30/201423.9424.0123.6323.8721,753
5/29/201423.8523.9023.8223.8250,339
5/28/201423.8724.0223.8323.8620,996
5/27/201424.1024.1023.9124.0021,871
5/23/201424.0624.1524.0524.086,372
5/22/201424.0824.2724.0824.1514,935
5/21/201424.0524.2724.0524.077,072
5/20/201424.2024.2924.0524.059,875
5/19/201424.2224.2524.2224.2320,392
5/16/201424.1424.2524.0724.2413,333
5/15/201423.9924.2123.9924.2011,944
5/14/201424.0524.2123.7524.118,333
5/13/201423.9424.2123.9424.0511,002
5/13/201423.9424.2123.9424.0511,002
5/12/201423.9524.2023.8624.0528,924
5/12/201423.9524.2023.8624.0528,924
5/9/201423.9823.9823.7523.935,632
5/9/201423.9823.9823.7523.935,632
5/8/201423.9123.9823.8323.959,014
5/8/201423.9123.9823.8323.959,014
5/7/201423.8023.9723.8023.9214,179
5/7/201423.8023.9723.8023.9214,179
5/6/201423.8223.9423.4623.9110,279
5/6/201423.8223.9423.4623.9110,279
5/5/201423.8023.9823.8023.9816,433
5/5/201423.8023.9823.8023.9816,433
5/2/201423.8724.0023.8724.0010,726
5/2/201423.8724.0023.8724.0010,726
5/1/201424.0024.0023.8523.9913,490
5/1/201424.0024.0023.8523.9913,490
4/30/201423.6524.0023.6524.0016,760
4/30/201423.6524.0023.6524.0016,760
4/29/201423.7223.7323.5723.574,842
4/29/201423.7223.7323.5723.574,842
4/28/201423.5523.9123.5423.5614,076
4/28/201423.5523.9123.5423.5614,076
4/25/201423.6523.7323.3323.5310,175
4/25/201423.6523.7323.3323.5310,175
4/24/201423.5823.9123.5823.793,464
4/24/201423.5823.9123.5823.793,464
4/23/201423.3623.7923.3623.5811,989
4/23/201423.3623.7923.3623.5811,989
4/22/201423.2423.4123.1923.3115,380
4/22/201423.2423.4123.1923.3115,380
4/21/201423.2623.2923.1723.2513,304
4/21/201423.2623.2923.1723.2513,304
4/17/201423.2023.4023.1423.1433,360
4/17/201423.2023.4023.1423.1433,360
4/16/201423.3723.3923.1823.1810,152
4/16/201423.3723.3923.1823.1810,152
4/15/201423.4023.4023.1623.2525,922
4/15/201423.4023.4023.1623.2525,922
4/14/201423.3023.3923.0923.2114,635
4/14/201423.3023.3923.0923.2114,635
4/11/201423.2023.4523.2023.2012,381
4/11/201423.2023.4523.2023.2012,381
4/10/201423.4123.6423.1523.2621,968
4/10/201423.4123.6423.1523.2621,968
Trading Center