$15.97 -0.16 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/17/201616.2616.4415.8716.0053,713
5/17/20162.772.792.752.759,019
5/16/201616.8917.0116.0816.2072,138
5/16/20162.752.792.592.789,052
5/13/201616.7217.1716.6116.6321,998
5/13/20162.622.702.622.7055,542
5/12/201617.2017.3516.8016.9016,345
5/12/20162.652.652.612.6421,584
5/11/201616.6517.3116.6516.9643,677
5/11/20162.652.652.582.5810,152
5/10/201616.8217.0116.5616.7520,197
5/10/20162.652.652.632.65800
5/9/201617.0717.0916.7816.7824,386
5/9/20162.582.582.552.5813,700
5/6/201617.2517.8817.0017.1528,678
5/6/20162.552.602.532.568,500
5/5/201616.4817.6316.4817.3940,243
5/5/20162.802.802.492.5537,388
5/4/201616.6716.8016.1116.2360,838
5/4/20162.802.802.512.6911,090
5/3/201617.8717.9116.3616.6672,550
5/3/20162.602.602.452.4726,050
5/2/201618.8818.8818.0118.0731,124
5/2/20162.842.872.672.6729,580
4/29/201619.0519.4518.4918.8938,120
4/29/20162.942.952.802.9027,525
4/28/201618.9119.4718.7218.8620,349
4/28/20162.552.992.552.9153,809
4/27/201618.5019.0518.4618.9021,628
4/27/20162.612.692.532.6087,355
4/26/201617.5218.5417.5218.5127,041
4/26/20162.502.602.502.6012,776
4/25/201618.2218.2617.2217.4523,605
4/25/20162.702.702.532.5523,930
4/22/201617.6518.2417.6518.2139,518
4/22/20162.652.652.452.6412,264
4/21/201618.0518.0517.5517.6324,558
4/21/20162.662.782.582.5821,000
4/20/201617.8218.3617.8018.0419,421
4/20/20162.612.712.512.6526,410
4/19/201618.0818.4717.6518.0646,730
4/19/20162.592.842.552.5978,072
4/18/201616.9518.1416.7717.9622,708
4/18/20162.562.602.222.6037,217
4/15/201617.4217.6517.1017.4524,057
4/15/20162.612.662.402.6022,657
4/14/201617.6717.6717.2617.4825,419
4/14/20162.552.752.552.60233,784
4/13/201617.7617.7617.1417.6127,085
4/13/20162.462.552.462.52246,817
4/12/201617.0217.9716.9117.7592,164
4/12/20162.112.522.112.52122,450
4/11/201616.9617.6116.8516.9229,582
4/11/20162.202.322.202.3027,262
4/8/201616.8317.1716.7617.1224,188
4/8/20162.102.152.102.145,625
4/7/201616.1416.5815.9116.5229,569
4/7/20162.052.062.052.058,345
4/6/201616.2116.6915.9816.2944,471
4/6/20162.052.102.032.0556,423
4/5/201616.1316.2015.7516.0358,045
4/5/20162.042.072.002.0169,382
4/4/201616.7616.9316.0316.0528,308
4/4/20162.142.142.042.0414,626
4/1/201617.0217.3316.4416.7648,477
4/1/20162.052.121.992.1153,596
3/31/201617.2017.6917.0817.3128,115
3/31/20162.072.122.052.0610,765
3/30/201617.4917.5717.0217.1933,685
3/30/20162.082.192.052.0816,851
3/29/201616.9717.6716.4317.34102,808
3/29/20162.072.112.062.065,610
3/28/201617.3817.5016.9017.1852,216
3/28/20162.172.172.062.103,552
3/24/201616.7817.4316.7817.3817,604
3/24/20162.212.211.932.18114,825
3/23/201617.1817.5716.7716.9647,653
3/23/20162.392.392.262.3036,170
3/22/201617.3417.5717.2017.2328,317
3/22/20162.392.442.352.3910,773
3/21/201617.9918.3117.4017.6427,369
3/21/20162.392.402.312.387,562
3/18/201618.7918.8917.9418.1593,045
3/18/20162.262.402.152.4036,954
3/17/201617.8618.5017.6918.4429,448
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center