$20.94 +0.31 (%) Panhandle Oil and Gas Inc - NYSE

Jan. 30, 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
1/30/201520.3621.5020.2520.9498,651
1/30/20155.686.275.666.23215,808
1/29/201520.0420.7319.0020.63103,903
1/29/20155.765.825.545.75131,907
1/28/201521.3921.4019.7419.9182,705
1/28/20155.945.945.725.72359,315
1/27/201521.1121.7121.0021.4091,597
1/27/20155.856.085.826.00152,841
1/26/201521.6021.7521.0521.3568,824
1/26/20155.876.005.805.86176,716
1/23/201521.5022.4921.1621.6044,206
1/23/20155.895.935.735.8898,591
1/22/201521.8221.8220.7721.7489,313
1/22/20155.975.975.705.82157,021
1/21/201521.6622.5121.2021.7346,558
1/21/20155.595.895.555.87272,736
1/20/201522.3422.5521.0021.5868,974
1/20/20155.845.845.425.55185,087
1/19/20156.406.405.765.86172,630
1/16/201520.3622.4520.3622.4299,004
1/16/20155.455.875.375.81217,496
1/15/201522.0322.0420.3320.5358,125
1/15/20155.775.775.365.39150,356
1/14/201519.7022.3219.7021.5973,077
1/14/20155.575.755.275.54225,548
1/13/201520.2920.8719.3820.0978,187
1/13/20155.926.005.665.66273,905
1/12/201520.4420.5318.9820.21104,035
1/12/20156.466.485.925.9250,921
1/9/201520.8821.5519.9720.86166,421
1/9/20156.576.686.466.53287,742
1/8/201520.1221.1419.8820.9667,889
1/8/20156.606.836.496.50216,449
1/7/201519.7220.0019.0819.6772,435
1/7/20156.776.906.566.56152,999
1/6/201520.1520.4718.8119.37125,155
1/6/20157.017.036.606.64148,042
1/5/201522.1522.4720.3620.40135,757
1/5/20157.607.637.247.24266,751
1/2/201523.2823.4822.1222.66109,432
1/2/20157.517.617.447.6149,930
12/31/201422.9623.9322.8023.28114,025
12/31/20147.407.487.287.4898,727
12/30/201423.7023.9222.8123.2063,154
12/30/20147.507.577.487.49140,063
12/29/201424.1824.6323.4123.6965,545
12/29/20147.517.767.497.5087,269
12/26/201424.3224.5323.6523.9368,875
12/24/201423.7024.1723.1623.8543,922
12/24/20147.717.757.367.5359,123
12/23/201423.6024.0423.2023.9260,728
12/23/20147.747.947.657.73171,616
12/22/201423.4023.7122.7923.4872,138
12/22/20148.038.037.517.65320,070
12/19/201423.6123.9122.8523.53194,704
12/19/20147.507.937.507.85297,817
12/18/201424.5324.6822.4523.22145,314
12/18/20147.507.577.137.40361,300
12/17/201420.7524.0420.7523.70206,759
12/17/20146.737.616.737.42178,255
12/16/201417.8621.4417.8620.40169,300
12/16/20147.007.536.886.95203,853
12/15/201418.8419.0817.9918.60125,529
12/15/20146.807.106.807.03300,665
12/12/201417.4819.3717.3018.60137,109
12/12/20147.097.096.876.88178,703
12/11/201418.0919.1317.4217.66123,179
12/11/20147.387.517.227.2684,741
12/10/201418.7919.2217.3118.09151,330
12/10/20147.607.617.277.35215,142
12/9/201416.5019.1416.5019.11156,520
12/9/20147.908.037.597.70181,243
12/8/201417.5017.5016.5916.63199,183
12/8/20148.368.367.947.95143,012
12/5/201417.5418.1717.3517.57145,098
12/5/20148.358.628.358.5351,379
12/4/201418.4518.9117.3217.45172,336
12/4/20148.508.518.088.35176,560
12/3/201417.7419.1917.3518.48188,312
12/3/20148.818.918.258.50165,835
12/2/201416.0017.3415.9017.34142,089
12/2/20149.359.358.958.99266,465
12/1/201417.5017.5015.6816.21167,585
12/1/20149.6910.239.409.50162,621
11/28/201418.9919.0017.6217.64113,377
11/28/201410.0810.099.589.97419,327
11/27/201410.5110.579.7610.24147,193
11/26/201420.3720.3719.7220.0484,541
11/26/201411.4911.4910.8110.8129,376
11/25/201421.0221.3120.3720.56103,480
11/25/201411.6211.7511.3211.5428,772
11/24/201420.8821.1920.2320.8291,037
11/24/201411.9111.9111.6311.7286,215
11/21/201421.0621.7420.7620.9392,795
11/21/201411.9312.2311.7711.8367,202
11/20/201419.9920.7319.9920.6957,812
11/20/201411.3911.8011.3911.7955,298
11/19/201420.3420.3719.5120.0993,451
11/19/201411.6311.6411.3211.3978,969
11/18/201420.8621.1420.1420.3457,523
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center