$16.05 -0.11 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

Jul. 28, 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

PHX historical data

Date Open High Low Close Volume
7/28/201616.0416.2915.8016.0513,014
7/28/20162.702.742.622.7014,880
7/27/201616.3316.7515.9716.1623,114
7/27/20162.792.802.702.777,955
7/26/201615.9816.4415.9816.3315,346
7/26/20162.772.912.752.799,800
7/25/201615.9316.1715.6716.0526,570
7/25/20162.772.792.752.7719,562
7/22/201615.9816.0615.8116.0421,295
7/22/20162.802.802.752.7934,300
7/21/201616.7117.0715.7615.8619,919
7/21/20162.802.802.752.808,609
7/20/201616.1416.7615.8616.6125,780
7/20/20162.802.802.702.7133,901
7/19/201616.3816.3916.1016.2316,696
7/19/20162.763.092.762.76104,209
7/18/201616.8216.8216.1816.3716,397
7/18/20162.802.802.752.764,715
7/15/201616.9816.9816.6316.8717,162
7/15/20162.802.872.802.8011,441
7/14/201617.2517.3216.7116.8117,477
7/14/20162.752.832.672.838,901
7/13/201616.9417.3716.6717.2933,099
7/13/20162.822.862.762.8618,850
7/12/201616.3017.3016.2616.9548,016
7/12/20162.752.932.742.81137,192
7/11/201616.3816.4216.1516.3023,750
7/11/20162.752.822.722.76127,370
7/8/201616.2116.3515.8216.3229,299
7/8/20162.622.742.622.7478,873
7/7/201616.4216.4415.4516.0033,971
7/7/20162.712.722.602.6624,301
7/6/201616.1516.5216.1416.3012,133
7/6/20162.752.752.622.6813,135
7/5/201616.2816.4616.1116.2121,743
7/5/20162.822.822.592.6012,740
7/4/20162.752.842.742.8060,102
7/1/201616.7517.2516.5716.6123,622
6/30/201616.2716.6816.0416.6732,198
6/30/20162.752.752.652.6910,576
6/29/201616.3216.4715.7916.4363,839
6/29/20162.652.802.642.75161,853
6/28/201616.1016.3915.8916.0833,840
6/28/20162.562.702.562.6724,451
6/27/201616.0216.0515.5615.7958,225
6/27/20162.672.732.532.5326,550
6/24/201615.8416.3415.7216.27157,460
6/24/20162.712.852.712.7957,470
6/23/201616.0516.2515.8716.2352,102
6/23/20162.792.912.782.9178,050
6/22/201616.3816.3815.8615.9326,027
6/22/20162.802.832.792.80101,800
6/21/201616.2816.5116.1716.3820,166
6/21/20162.762.802.762.801,539
6/20/201616.4316.5916.2016.3225,991
6/20/20162.752.832.752.8345,546
6/17/201616.0616.5115.7516.31106,731
6/17/20162.802.902.712.7714,630
6/16/201616.1116.1115.3415.9524,859
6/16/20162.722.802.712.8011,021
6/15/201616.0416.4516.0416.1118,658
6/15/20162.802.812.752.7520,419
6/14/201615.8116.2615.6216.1615,974
6/14/20162.802.802.762.8014,071
6/13/201616.2616.7115.7815.9624,669
6/13/20162.762.852.762.8170,947
6/10/201616.6616.9016.2416.4025,205
6/10/20162.982.992.732.7977,700
6/9/201616.8317.1816.5816.9516,719
6/9/20162.872.962.712.95436,320
6/8/201617.3317.4316.7217.0527,797
6/8/20162.933.052.832.8663,124
6/7/201616.5317.3516.5017.2532,743
6/7/20162.902.952.772.9247,100
6/6/201615.9016.7015.8816.5153,679
6/6/20162.772.972.772.8917,602
6/3/201615.9716.0215.7015.7931,214
6/3/20162.832.902.772.783,601
6/2/201616.0416.0515.9215.9924,097
6/2/20162.752.852.752.78116,900
6/1/201615.9116.2615.8116.2129,259
6/1/20162.802.902.802.8017,100
5/31/201615.9816.3315.9816.0824,687
5/31/20162.852.982.802.9011,002
5/30/20162.802.932.752.936,700
5/27/201616.0916.2015.7015.9769,523
5/27/20162.842.872.782.836,303
5/26/201616.2316.4516.0816.1332,968
5/26/20162.892.902.762.845,309
5/25/201616.4617.1416.1516.1533,421
5/25/20162.822.852.752.7612,840
5/24/201616.0516.5115.7916.3932,154
5/24/20162.792.792.792.79105
5/23/201616.0416.3715.7715.9163,215
5/20/201616.1716.2615.7916.1623,116
5/20/20162.782.852.722.7971,416
5/19/201615.7916.3215.7916.1325,536
5/19/20162.782.852.752.767,800
5/18/201616.1016.4415.7615.8932,154
5/18/20162.762.812.752.8143,900
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center