$20.19 0.00 (%) Panhandle Oil and Gas Inc - NYSE

Mar. 2, 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
3/2/201520.0320.6519.9520.1972,773
3/2/20156.846.846.536.57132,227
2/27/201520.4020.5920.0720.2170,001
2/27/20157.377.376.876.9296,664
2/26/201520.8420.8820.2420.3657,296
2/26/20157.807.806.637.30266,363
2/25/201520.4021.4920.0521.1472,639
2/25/20157.698.207.698.15115,622
2/24/201520.4520.9720.1320.4269,279
2/24/20158.138.137.737.7463,967
2/23/201521.2621.4219.7920.68158,301
2/23/20158.308.327.958.0482,551
2/20/201523.4423.4521.2621.42104,791
2/20/20158.328.478.288.3058,699
2/19/201522.9723.9722.6223.3972,740
2/19/20158.368.617.978.35137,101
2/18/201524.8625.1323.4923.6156,103
2/18/20158.648.648.308.5196,057
2/17/201524.9525.0224.0024.8697,040
2/17/20158.908.938.308.58132,375
2/13/201523.7525.2023.7424.61124,700
2/13/20157.628.647.628.58169,888
2/12/201523.7424.1922.7523.45160,384
2/12/20157.627.647.507.63104,289
2/11/201522.8723.7522.3423.35176,482
2/11/20157.507.587.067.5193,895
2/10/201523.0523.0521.0722.5275,050
2/10/20157.757.757.457.54167,219
2/9/201523.3424.9522.7522.96128,606
2/9/20157.407.817.407.76195,829
2/6/201523.0823.2122.4422.7875,729
2/6/20157.407.587.327.3794,915
2/5/201522.6023.1022.3422.9770,292
2/5/20157.197.417.047.40518,823
2/4/201522.6622.8321.9322.3959,962
2/4/20157.627.626.806.91419,215
2/3/201522.5023.1521.8622.7385,388
2/3/20156.707.686.677.67492,458
2/2/201521.0522.3921.0522.2770,148
2/2/20156.346.606.276.60133,352
1/30/201520.3621.5020.2520.9498,651
1/30/20155.686.275.666.23215,808
1/29/201520.0420.7319.0020.63103,903
1/29/20155.765.825.545.75131,907
1/28/201521.3921.4019.7419.9182,705
1/28/20155.945.945.725.72359,315
1/27/201521.1121.7121.0021.4091,597
1/27/20155.856.085.826.00152,841
1/26/201521.6021.7521.0521.3568,824
1/26/20155.876.005.805.86176,716
1/23/201521.5022.4921.1621.6044,206
1/23/20155.895.935.735.8898,591
1/22/201521.8221.8220.7721.7489,313
1/22/20155.975.975.705.82157,021
1/21/201521.6622.5121.2021.7346,558
1/21/20155.595.895.555.87272,736
1/20/201522.3422.5521.0021.5868,974
1/20/20155.845.845.425.55185,087
1/19/20156.406.405.765.86172,630
1/16/201520.3622.4520.3622.4299,004
1/16/20155.455.875.375.81217,496
1/15/201522.0322.0420.3320.5358,125
1/15/20155.775.775.365.39150,356
1/14/201519.7022.3219.7021.5973,077
1/14/20155.575.755.275.54225,548
1/13/201520.2920.8719.3820.0978,187
1/13/20155.926.005.665.66273,905
1/12/201520.4420.5318.9820.21104,035
1/12/20156.466.485.925.9250,921
1/9/201520.8821.5519.9720.86166,421
1/9/20156.576.686.466.53287,742
1/8/201520.1221.1419.8820.9667,889
1/8/20156.606.836.496.50216,449
1/7/201519.7220.0019.0819.6772,435
1/7/20156.776.906.566.56152,999
1/6/201520.1520.4718.8119.37125,155
1/6/20157.017.036.606.64148,042
1/5/201522.1522.4720.3620.40135,757
1/5/20157.607.637.247.24266,751
1/2/201523.2823.4822.1222.66109,432
1/2/20157.517.617.447.6149,930
12/31/201422.9623.9322.8023.28114,025
12/31/20147.407.487.287.4898,727
12/30/201423.7023.9222.8123.2063,154
12/30/20147.507.577.487.49140,063
12/29/201424.1824.6323.4123.6965,545
12/29/20147.517.767.497.5087,269
12/26/201424.3224.5323.6523.9368,875
12/24/201423.7024.1723.1623.8543,922
12/24/20147.717.757.367.5359,123
12/23/201423.6024.0423.2023.9260,728
12/23/20147.747.947.657.73171,616
12/22/201423.4023.7122.7923.4872,138
12/22/20148.038.037.517.65320,070
12/19/201423.6123.9122.8523.53194,704
12/19/20147.507.937.507.85297,817
12/18/201424.5324.6822.4523.22145,314
12/18/20147.507.577.137.40361,300
12/17/201420.7524.0420.7523.70206,759
12/17/20146.737.616.737.42178,255
  • Showing 1-100 of 2,508 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center