$16.55 +0.05 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

Sep. 26, 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
9/23/201617.1117.1316.4016.5033,789
9/23/20163.463.503.403.4817,700
9/22/201617.1517.3716.9017.3411,816
9/22/20163.363.553.363.4874,293
9/21/201616.3517.0916.3517.0422,090
9/21/20163.293.503.293.34214,669
9/20/201616.2616.5316.0316.3213,006
9/20/20163.373.423.083.08390,840
9/19/201616.2516.3316.0916.2518,713
9/19/20163.573.573.233.23602,825
9/16/201616.0016.2915.6716.2593,672
9/16/20163.363.523.303.4556,661
9/15/201615.9416.1715.8816.0647,977
9/15/20163.403.443.403.4015,058
9/14/201616.0116.1015.8315.9940,341
9/14/20163.323.403.313.4010,591
9/13/201616.1716.2315.9616.0451,340
9/13/20163.423.453.283.3120,971
9/12/201616.7316.7716.1216.3331,519
9/12/20163.293.503.293.3920,499
9/9/201617.1217.1416.6916.7452,472
9/9/20163.493.563.263.2669,533
9/8/201617.7917.8717.1617.3165,249
9/8/20163.453.703.343.64509,072
9/7/201617.8118.1917.5217.5827,232
9/7/20163.053.593.023.4557,803
9/6/201617.3417.8017.1017.7720,322
9/6/20163.003.082.983.0380,416
9/2/201617.2117.4717.1217.2312,116
9/2/20162.953.032.953.036,050
9/1/201617.2117.3416.8417.0720,785
9/1/20162.913.032.852.9520,427
8/31/201617.5017.6616.9017.3023,619
8/31/20162.843.002.832.99151,229
8/30/201617.0817.6917.0817.6622,878
8/30/20162.752.952.752.8029,005
8/29/201617.3417.6717.0917.1915,708
8/29/20162.702.742.682.7022,100
8/26/201618.0618.0617.2217.4414,110
8/26/20162.702.802.702.703,444
8/25/201617.7517.8117.5017.7316,013
8/25/20162.702.752.662.7016,600
8/24/201617.9618.2217.5717.7216,516
8/24/20162.702.802.702.703,657
8/23/201617.6318.2317.5217.9826,085
8/23/20162.752.802.702.7552,913
8/22/201617.9817.9817.5717.7414,052
8/22/20162.682.772.682.7710,588
8/19/201618.3918.4318.1418.2123,008
8/19/20162.722.772.722.77326
8/18/201618.0018.5517.9818.4514,260
8/18/20162.702.712.602.708,465
8/17/201617.9818.1817.7517.9819,768
8/17/20162.722.722.702.703,809
8/16/201618.8219.0817.8918.0526,451
8/16/20162.752.792.702.701,880
8/15/201618.3919.3018.3918.8535,408
8/15/20162.682.862.662.686,890
8/12/201617.9018.4617.9018.4540,840
8/12/20162.582.772.582.682,071
8/11/201617.0017.9116.9517.8743,276
8/11/20162.702.702.542.7025,900
8/10/201616.7117.0316.6116.9680,185
8/10/20162.762.762.702.7243,044
8/9/201616.4016.7216.4016.6829,227
8/9/20162.762.812.752.7533,181
8/8/201616.5516.8216.3516.4231,673
8/8/20162.702.812.702.7513,575
8/5/201616.2816.6015.8716.5321,926
8/5/20162.722.732.702.7015,750
8/4/201616.3216.6516.1616.2321,059
8/4/20162.702.752.702.701,326
8/3/201616.2216.4816.1716.4610,875
8/3/20162.642.712.642.693,686
8/2/201616.1116.2115.8216.1017,740
8/2/20162.652.772.652.717,251
8/1/201616.2716.2715.7916.0133,393
7/29/201615.9016.5015.9016.3624,439
7/29/20162.712.802.712.7725,900
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center