$21.23 -0.19 (%) Panhandle Oil and Gas Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHX historical data

Date Open High Low Close Volume
5/21/201521.6721.9821.2621.4240,107
5/21/20156.086.186.036.1559,713
5/20/201521.1621.9320.8921.57101,401
5/20/20155.826.165.826.12123,128
5/19/201521.1321.2920.5420.6639,959
5/19/20155.905.945.755.88101,507
5/18/201521.0421.3320.2521.3052,659
5/15/201520.9621.1920.1021.1475,568
5/15/20155.695.985.525.9877,586
5/14/201521.7321.9321.1021.2436,415
5/14/20155.865.895.655.71147,459
5/13/201522.1022.4621.1221.66104,827
5/13/20156.096.095.825.90306,713
5/12/201522.0022.3521.5022.2853,430
5/12/20155.766.195.726.02658,237
5/11/201522.6922.8921.8221.9443,287
5/11/20156.156.185.885.90513,531
5/8/201521.5522.7021.2122.6549,428
5/8/20156.536.585.676.22272,211
5/7/201521.9922.1420.6021.1374,028
5/7/20156.916.946.646.6566,004
5/6/201522.1522.4921.7321.9354,386
5/6/20157.017.126.797.0455,601
5/5/201523.2223.4121.7921.9466,633
5/5/20157.207.337.007.0561,202
5/4/201522.7523.3722.5323.0157,763
5/4/20156.967.106.947.03893,758
5/1/201522.6623.1222.4022.6653,823
5/1/20156.817.006.816.9253,559
4/30/201523.8023.8522.6122.8095,917
4/30/20157.047.086.806.9744,196
4/29/201523.6524.0023.5123.5853,317
4/29/20156.677.096.626.9958,175
4/28/201523.8724.0023.3923.7564,710
4/28/20156.806.926.506.64189,404
4/27/201523.5024.0023.2823.8761,355
4/27/20157.057.056.796.82105,603
4/24/201523.0823.8623.0123.4262,208
4/24/20157.207.207.067.0963,370
4/23/201523.3523.7623.1023.1042,937
4/23/20157.257.307.067.2096,463
4/22/201523.3924.0023.2023.3171,664
4/22/20157.437.437.097.2252,254
4/21/201523.4023.6123.0523.1677,284
4/21/20157.697.697.277.4394,675
4/20/201522.5023.6622.5023.3474,441
4/20/20157.827.917.717.7142,679
4/17/201523.2923.4722.2822.4648,830
4/17/20157.857.937.857.89100,648
4/16/201523.2723.4522.8323.2970,723
4/16/20157.827.977.827.8567,997
4/15/201521.5023.3521.2023.25115,377
4/15/20157.837.967.837.9089,945
4/14/201520.8121.3620.6821.2881,455
4/14/20157.817.957.687.7242,139
4/13/201520.4320.8520.0020.7059,642
4/13/20158.008.167.807.8030,048
4/10/201520.7320.9320.2020.3442,398
4/10/20157.787.937.687.8718,052
4/9/201520.4120.7520.2520.6934,789
4/9/20157.697.917.677.7573,167
4/8/201520.5320.6220.2120.2833,621
4/8/20157.958.027.407.7642,422
4/7/201520.8020.9820.2720.3345,543
4/7/20157.678.077.588.0049,348
4/6/201520.3321.1420.0620.7967,280
4/6/20157.397.747.387.7353,833
4/2/201519.9520.6819.8620.2665,437
4/2/20157.157.407.117.3648,780
4/1/201519.8020.1519.7019.9935,004
4/1/20157.097.167.017.1637,393
3/31/201519.1419.8919.1219.7945,418
3/31/20157.137.136.957.0329,801
3/30/201519.8219.8919.0419.4562,405
3/30/20157.227.296.937.1774,940
3/27/201519.3420.0918.8719.5971,470
3/27/20157.177.277.077.2536,768
3/26/201519.7420.2119.3519.5291,273
3/26/20157.297.307.157.2329,694
3/25/201518.9019.6918.9019.15106,968
3/25/20157.007.277.007.2266,605
3/24/201518.1519.2018.0718.91170,182
3/24/20157.157.157.007.0053,259
3/23/201517.8418.3517.8418.3155,056
3/23/20157.037.247.037.0969,871
3/20/201518.5918.6717.9518.05119,461
3/20/20156.997.126.936.9850,800
3/19/201518.7118.7318.0218.3045,689
3/19/20157.047.246.967.0092,100
3/18/201518.0819.0017.5818.8658,419
3/18/20156.507.206.507.1555,136
3/17/201518.2918.7218.0518.2787,354
3/17/20156.556.656.406.5794,812
3/16/201519.0019.0018.1818.52100,584
3/16/20156.676.726.386.55110,696
3/13/201519.2219.4418.1319.2499,567
3/13/20157.007.006.656.73123,450
3/12/201519.2719.6219.1219.4744,505
3/12/20156.937.066.887.0234,270
3/11/201519.6019.6119.0019.2378,840
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center