$14.00 -0.70 (%) Panhandle Oil and Gas Inc - NYSE

Feb. 5, 2016 | 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
2/5/201614.3214.7914.0014.0051,476
2/5/20161.501.631.501.541,902
2/4/201614.6615.2614.1714.7051,666
2/4/20161.581.611.501.5417,764
2/3/201614.1814.6913.7614.6633,595
2/3/20161.501.651.501.5520,150
2/2/201613.6914.4413.5013.9885,417
2/2/20161.601.631.451.484,068
2/1/201614.2214.4313.7714.0278,950
2/1/20161.511.571.451.5034,325
1/29/201613.7614.6913.7614.4346,943
1/29/20161.641.651.501.5025,642
1/28/201614.0114.6013.5613.7355,431
1/28/20161.701.701.591.59168,922
1/27/201613.2714.0213.0813.3141,240
1/27/20161.591.651.591.60168,525
1/26/201613.2713.8412.8513.4054,288
1/26/20161.601.651.571.59126,643
1/25/201613.7114.3912.9412.9558,325
1/25/20161.601.601.531.5731,532
1/22/201614.0014.6613.7214.1855,790
1/22/20161.531.881.531.7116,179
1/21/201612.5613.7312.4713.4363,140
1/21/20161.361.711.361.4414,844
1/20/201611.9112.6210.8212.5766,080
1/20/20161.501.501.251.4022,906
1/19/201613.2013.2011.9512.1262,556
1/19/20161.411.511.411.4710,273
1/18/20161.401.581.401.483,329
1/15/201613.1713.6912.7513.1842,767
1/15/20161.471.511.241.51756,697
1/14/201613.7314.3413.3613.8082,220
1/14/20161.541.691.471.554,800
1/13/201613.8614.0512.8813.49166,879
1/13/20161.641.691.541.5410,021
1/12/201614.5814.7013.3013.7692,363
1/12/20161.751.791.551.79121,815
1/11/201614.7714.7714.0814.3880,216
1/11/20161.771.801.661.7127,527
1/8/201614.6814.9214.3914.6674,266
1/8/20161.771.841.771.7810,161
1/7/201615.2015.5214.6514.6739,780
1/7/20162.142.141.771.82142,714
1/6/201616.0816.0915.4115.5475,083
1/6/20162.042.281.981.9852,359
1/5/201616.6916.6916.0216.1747,280
1/5/20162.202.312.102.1418,275
1/4/201616.1916.9115.5916.7482,611
1/4/20162.312.402.312.352,985
12/31/201515.3416.6315.3416.1678,641
12/31/20152.212.402.192.362,403
12/30/201515.3415.6315.0115.4265,487
12/30/20152.372.382.292.293,200
12/29/201515.1015.4414.9015.4058,209
12/29/20152.312.412.242.306,095
12/28/201514.5914.9314.5414.7552,690
12/24/201514.7114.9414.4414.8432,308
12/24/20152.372.382.222.301,450
12/23/201513.9514.8813.9514.8148,532
12/23/20152.112.452.102.4538,438
12/22/201513.6614.1413.5013.7931,351
12/22/20152.122.172.102.1411,221
12/21/201513.8414.2013.1813.6671,893
12/21/20151.982.201.982.1933,676
12/18/201514.1514.7814.0214.0692,195
12/18/20152.062.202.062.1844,012
12/17/201514.6614.8814.2714.3184,738
12/17/20152.082.082.022.0624,336
12/16/201515.1515.5214.7814.8874,757
12/16/20151.972.081.972.0568,186
12/15/201515.4115.7715.2015.3645,211
12/15/20152.132.131.952.04127,312
12/14/201515.5316.0615.0015.2088,140
12/14/20152.112.152.092.0918,214
12/11/201516.1016.6015.4515.6784,227
12/11/20152.042.182.042.1414,628
12/10/201516.5117.1716.3516.9646,717
12/10/20152.172.322.052.1144,849
12/9/201517.1017.4316.4716.5738,754
12/9/20151.942.231.942.180
12/8/201516.0616.9516.0616.7950,561
12/8/20152.002.021.901.9127,800
12/7/201517.3317.4016.3416.42117,371
12/7/20151.772.061.772.0637,311
12/4/201517.8818.0017.2017.7528,200
12/4/20152.252.252.012.050
12/3/201518.2318.9217.7417.9931,536
12/3/20152.202.232.202.210
12/2/201518.6718.6718.0218.0538,335
12/2/20152.202.242.202.2150,282
12/1/201519.0319.1518.5318.7535,301
12/1/20152.202.272.142.2486,105
11/30/201519.0219.4418.6218.9333,242
11/30/20152.242.262.182.2424,144
11/27/201518.6818.9018.6218.8511,823
11/27/20152.112.212.112.208,872
11/26/20152.202.252.202.2134,078
11/25/201518.8419.1218.5518.9024,300
11/25/20152.352.352.142.1660,150
11/24/201518.4519.2218.4518.9944,534
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center