$17.82 -0.45 (%) Panhandle Oil and Gas Inc - NYSE

Jul. 31, 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
7/31/201518.2518.2717.7617.8253,851
7/31/20154.534.784.514.5625,229
7/30/201518.4218.4217.7718.2751,660
7/30/20154.574.914.554.5525,311
7/29/201517.9918.9517.5118.4095,271
7/29/20154.154.864.154.6740,856
7/28/201517.1117.9716.8217.8489,648
7/28/20154.074.404.074.3782,335
7/27/201517.3017.4016.6017.2278,174
7/27/20154.254.524.144.14579,485
7/24/201517.6917.7717.3517.4091,036
7/24/20154.954.954.354.4666,938
7/23/201517.8517.9517.2517.8277,165
7/23/20154.985.104.954.95570,181
7/22/201517.9017.9217.6017.87166,785
7/22/20155.075.074.955.0276,448
7/21/201518.0518.2917.5217.90146,676
7/21/20154.985.164.985.0929,577
7/20/201518.9118.9118.1018.24161,837
7/20/20155.005.024.945.0142,995
7/17/201519.5619.5618.5118.95113,750
7/17/20155.055.115.005.0672,977
7/16/201519.8019.8919.4619.4863,745
7/16/20155.095.125.055.0827,459
7/15/201519.8620.1219.6219.7658,046
7/15/20155.535.605.025.1525,616
7/14/201519.6520.1119.6019.8656,523
7/14/20154.885.594.885.5674,574
7/13/201519.9219.9719.6019.7071,368
7/13/20155.015.264.755.161,483,263
7/10/201520.0020.0319.6019.7658,242
7/10/20155.305.355.035.04181,607
7/9/201520.0920.2719.7519.9048,265
7/9/20155.345.405.305.36585,902
7/8/201520.3220.3219.5919.8354,613
7/8/20155.365.365.275.3628,296
7/7/201519.8620.5319.5020.4383,638
7/7/20155.315.335.225.31309,642
7/6/201520.2520.2619.8620.0096,919
7/6/20155.465.495.365.41184,850
7/3/20155.445.575.445.491,072,535
7/2/201520.8720.8720.0920.3363,602
7/2/20155.445.485.445.4422,482
7/1/201520.8021.2320.6020.84105,794
6/30/201520.5320.7520.2020.6988,676
6/30/20155.445.495.415.4817,457
6/29/201520.5320.8420.2620.4672,758
6/29/20155.455.455.375.4458,587
6/26/201520.8221.1920.4320.88275,368
6/26/20155.455.515.435.5048,066
6/25/201520.6720.9920.2220.9841,504
6/25/20155.585.585.485.5253,431
6/24/201520.8421.3120.4920.5739,030
6/24/20155.555.635.555.6012,585
6/23/201520.0020.9120.0020.7945,899
6/23/20155.525.655.515.5580,440
6/22/201520.1021.0019.9619.9895,825
6/22/20155.685.685.545.5633,991
6/19/201522.0022.0021.0021.1671,443
6/19/20155.825.835.705.7250,273
6/18/201521.5322.2621.5021.9654,075
6/18/20155.865.895.765.8127,134
6/17/201522.1322.4421.2521.5837,057
6/17/20155.865.915.795.8242,973
6/16/201521.4322.1121.2821.9754,358
6/16/20155.905.995.855.8927,417
6/15/201520.8721.7220.5221.4955,378
6/15/20155.905.985.815.9670,460
6/12/201519.6621.0019.6220.9472,823
6/12/20156.006.135.955.9566,234
6/11/201519.7519.7919.5719.7443,532
6/11/20156.006.085.975.9756,049
6/10/201519.9919.9919.6919.7392,735
6/10/20155.886.055.806.00789,496
6/9/201519.7220.0019.5719.7242,826
6/9/20156.006.055.985.9815,901
6/8/201519.9520.0019.7219.7381,503
6/8/20155.966.015.885.9172,644
6/5/201519.8620.2519.8219.9541,871
6/5/20155.956.085.946.00295,513
6/4/201520.0420.1519.8019.9830,021
6/4/20155.956.035.855.9977,790
6/3/201520.2720.5220.0220.1638,735
6/3/20156.036.126.006.0021,102
6/2/201519.8220.4719.8020.2541,688
6/2/20156.006.246.006.1521,732
6/1/201520.2520.2519.7619.8543,013
6/1/20156.006.036.006.0047,523
5/29/201520.2820.6020.1620.2141,097
5/29/20156.026.065.985.99455,365
5/28/201520.4420.5720.1020.3736,374
5/28/20156.016.045.875.9974,461
5/27/201520.6620.6620.1020.6449,002
5/27/20155.946.075.916.0350,675
5/26/201520.9921.0820.3020.4954,682
5/26/20156.006.035.925.97115,679
5/25/20156.006.026.006.0030,619
5/22/201521.5021.8021.0621.2346,010
5/22/20156.026.125.986.0128,332
5/21/201521.6721.9821.2621.4240,107
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!