Panhandle Oil and Gas Inc $60.00

down -0.07


22/8/2014 04:02 PM  |  NYSE : PHX  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHX historical data

Date Open High Low Close Volume
8/22/201460.1060.9660.0060.0065,617
8/22/201415.5415.6815.3715.4112,632
8/21/201461.1861.1860.0560.0777,652
8/21/201415.3515.6315.3015.5534,486
8/20/201460.6661.5960.5060.8642,269
8/20/201415.2215.3415.2015.2013,536
8/19/201460.5061.2060.1660.6641,411
8/19/201415.3515.5015.2015.2040,869
8/18/201460.5161.2860.2560.5059,702
8/18/201415.1815.3815.1815.3012,913
8/15/201460.9162.0060.1060.5065,575
8/15/201415.3115.3615.0415.1534,158
8/14/201461.0962.0060.1660.4152,763
8/14/201415.4915.5015.2515.4030,282
8/13/201463.0463.9861.2061.2042,590
8/13/201415.6015.7415.4015.4332,272
8/12/201464.1264.2662.7063.0834,437
8/12/201415.6616.1215.5715.6054,227
8/11/201465.2066.4263.9864.4752,866
8/11/201415.4415.8315.4115.5843,551
8/8/201464.0066.1163.7365.2271,813
8/8/201415.2515.5115.2515.4420,744
8/7/201466.0766.4963.6364.0926,148
8/7/201415.5115.5115.2515.2730,476
8/6/201464.4967.0063.8565.4430,434
8/6/201415.5315.5715.4715.5150,470
8/5/201465.2865.3464.0064.8336,873
8/5/201415.5815.6015.4515.5419,501
8/4/201463.0265.5162.8465.2637,868
8/1/201464.0364.9961.5263.0353,408
8/1/201415.2615.6015.2615.5825,563
7/31/201466.4166.4163.0564.4258,059
7/31/201415.1515.5815.0715.34211,543
7/30/201465.9766.7065.0065.9433,630
7/30/201415.3815.3814.4014.7160,164
7/29/201465.3768.2964.9365.0064,202
7/29/201415.0215.5215.0215.4152,047
7/28/201465.5466.4864.6264.8747,992
7/28/201415.4515.4514.9515.14160,447
7/25/201465.5266.0065.1365.2431,155
7/25/201415.6015.7015.4915.5442,487
7/24/201466.5867.4965.4065.5747,150
7/24/201416.0716.0715.6315.7169,861
7/23/201467.5068.8965.3865.4435,926
7/23/201416.0516.1016.0516.0623,353
7/22/201466.6668.0065.7067.3376,578
7/22/201416.2016.2316.0016.1461,692
7/21/201464.4466.1963.2565.6352,479
7/21/201416.2716.2916.0216.2154,643
7/18/201462.1464.8562.1464.4482,206
7/18/201416.3216.3816.2216.2717,644
7/17/201462.2563.7961.7862.18106,053
7/17/201416.5116.5516.3616.4335,778
7/16/201461.7262.9561.5061.7863,500
7/16/201416.4616.6016.4316.5146,834
7/15/201460.3262.2560.0061.1497,750
7/15/201416.5616.8016.3616.45192,860
7/14/201459.4961.3758.0060.09320,829
7/14/201416.3516.7016.3216.62354,301
7/11/201452.5553.5452.1853.3143,505
7/11/201416.2816.3016.0516.2537,612
7/10/201455.3555.7152.0052.8142,437
7/10/201416.5016.6016.2216.2839,485
7/9/201457.3657.9056.1056.269,656
7/9/201416.7316.7416.5816.7025,129
7/8/201457.2858.4256.2257.7451,758
7/8/201416.6216.6716.5316.6195,255
7/7/201457.6457.7355.8956.9224,116
7/7/201416.8016.8016.6016.6231,180
7/4/201416.8017.0816.7416.8364,189
7/3/201457.4458.1057.4457.856,108
7/3/201416.8316.9016.7116.9038,506
7/2/201458.5759.1557.3057.6015,775
7/2/201416.7716.8816.6016.8748,199
7/1/201455.9959.7155.4858.8041,495
6/30/201457.8458.1955.0156.0357,542
6/30/201416.9516.9516.5516.5815,530
6/27/201457.6058.6557.5758.3433,569
6/27/201416.3017.0016.3016.9222,800
6/26/201458.8559.1257.6858.0115,897
6/26/201416.3616.6016.2016.3546,537
6/25/201456.7359.1355.7058.9522,356
6/25/201416.2516.4816.0016.4634,700
6/24/201460.1260.8657.5357.5531,412
6/24/201417.0817.0816.5516.5727,682
6/23/201461.0061.3259.5160.1235,728
6/23/201416.8817.0316.8516.9834,542
6/20/201460.1961.3159.4960.8052,846
6/20/201416.9816.9816.5616.7722,989
6/19/201458.2660.1958.2659.8219,067
6/19/201417.0017.0116.8817.00122,823
6/18/201458.8059.3057.7058.2316,361
6/18/201416.9517.0616.9016.96108,531
6/17/201460.4161.0558.7458.8920,122
6/17/201416.7517.1816.7516.9846,964
6/16/201460.4361.2959.4060.0323,089
6/16/201416.9017.0016.7316.8653,656
6/13/201457.7460.6657.1260.4326,130
6/13/201416.4716.9816.4016.9055,329
6/12/201458.2558.6056.7957.1712,597
Trading Center