$23.42 +0.32 (%) Panhandle Oil and Gas Inc - NYSE

Apr. 24, 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
4/24/201523.0823.8623.0123.4262,208
4/24/20157.207.207.067.0963,370
4/23/201523.3523.7623.1023.1042,937
4/23/20157.257.307.067.2096,463
4/22/201523.3924.0023.2023.3171,664
4/22/20157.437.437.097.2252,254
4/21/201523.4023.6123.0523.1677,284
4/21/20157.697.697.277.4394,675
4/20/201522.5023.6622.5023.3474,441
4/20/20157.827.917.717.7142,679
4/17/201523.2923.4722.2822.4648,830
4/17/20157.857.937.857.89100,648
4/16/201523.2723.4522.8323.2970,723
4/16/20157.827.977.827.8567,997
4/15/201521.5023.3521.2023.25115,377
4/15/20157.837.967.837.9089,945
4/14/201520.8121.3620.6821.2881,455
4/14/20157.817.957.687.7242,139
4/13/201520.4320.8520.0020.7059,642
4/13/20158.008.167.807.8030,048
4/10/201520.7320.9320.2020.3442,398
4/10/20157.787.937.687.8718,052
4/9/201520.4120.7520.2520.6934,789
4/9/20157.697.917.677.7573,167
4/8/201520.5320.6220.2120.2833,621
4/8/20157.958.027.407.7642,422
4/7/201520.8020.9820.2720.3345,543
4/7/20157.678.077.588.0049,348
4/6/201520.3321.1420.0620.7967,280
4/6/20157.397.747.387.7353,833
4/2/201519.9520.6819.8620.2665,437
4/2/20157.157.407.117.3648,780
4/1/201519.8020.1519.7019.9935,004
4/1/20157.097.167.017.1637,393
3/31/201519.1419.8919.1219.7945,418
3/31/20157.137.136.957.0329,801
3/30/201519.8219.8919.0419.4562,405
3/30/20157.227.296.937.1774,940
3/27/201519.3420.0918.8719.5971,470
3/27/20157.177.277.077.2536,768
3/26/201519.7420.2119.3519.5291,273
3/26/20157.297.307.157.2329,694
3/25/201518.9019.6918.9019.15106,968
3/25/20157.007.277.007.2266,605
3/24/201518.1519.2018.0718.91170,182
3/24/20157.157.157.007.0053,259
3/23/201517.8418.3517.8418.3155,056
3/23/20157.037.247.037.0969,871
3/20/201518.5918.6717.9518.05119,461
3/20/20156.997.126.936.9850,800
3/19/201518.7118.7318.0218.3045,689
3/19/20157.047.246.967.0092,100
3/18/201518.0819.0017.5818.8658,419
3/18/20156.507.206.507.1555,136
3/17/201518.2918.7218.0518.2787,354
3/17/20156.556.656.406.5794,812
3/16/201519.0019.0018.1818.52100,584
3/16/20156.676.726.386.55110,696
3/13/201519.2219.4418.1319.2499,567
3/13/20157.007.006.656.73123,450
3/12/201519.2719.6219.1219.4744,505
3/12/20156.937.066.887.0234,270
3/11/201519.6019.6119.0019.2378,840
3/11/20156.956.956.756.9242,867
3/10/201519.2019.6419.1419.5048,465
3/10/20157.007.026.907.00110,996
3/9/201519.6620.2719.5019.5478,837
3/9/20157.177.207.007.0146,384
3/6/201520.0420.4319.5919.8466,390
3/6/20157.057.287.017.1689,965
3/5/201520.4320.5120.0920.2239,575
3/5/20157.177.176.927.0654,762
3/4/201520.0020.6519.9420.5956,640
3/4/20156.937.156.827.06158,532
3/3/201520.1120.5719.9420.1343,062
3/3/20156.516.916.506.8981,807
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center