$17.44 -0.29 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

Aug. 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center