$16.27 +0.04 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

Jun. 24, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center