$59.70 -0.69 (%) Panhandle Oil and Gas Inc - NYSE

Sep. 30, 2014 | 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
9/30/201460.3060.8159.5059.7083,682
9/30/201413.7413.8013.5013.7223,365
9/29/201460.1360.5959.8160.3970,315
9/29/201414.0614.0613.5713.7529,526
9/26/201460.1061.0059.9060.8776,023
9/26/201414.0914.2313.8013.96177,813
9/25/201460.9661.0659.6459.8481,276
9/25/201414.0014.2513.7514.0532,017
9/24/201460.9661.4560.1661.3475,203
9/24/201413.4514.3613.4014.14269,254
9/23/201460.0061.2660.0060.6978,388
9/23/201413.4413.5813.3913.40180,486
9/22/201464.1764.2060.0260.16149,582
9/22/201413.5213.7213.3513.4980,708
9/19/201465.0065.0063.7064.2579,187
9/19/201413.5213.7113.4013.5694,966
9/18/201463.6465.9263.6464.71133,757
9/18/201413.5213.6513.4113.5047,152
9/17/201462.4064.0362.0163.0263,314
9/17/201413.3513.6313.3413.54365,395
9/16/201461.6063.1560.7362.4556,767
9/16/201413.3013.7913.2813.41124,937
9/15/201460.0061.9059.9261.6254,467
9/15/201413.7413.8913.1513.3640,061
9/12/201462.1062.5059.8860.0876,587
9/12/201413.8113.8413.6013.6861,562
9/11/201460.6962.8060.4962.0867,403
9/11/201414.0014.0013.8113.8682,748
9/10/201460.1061.3059.8161.0838,472
9/10/201414.2114.2814.0914.1139,169
9/9/201460.4560.7659.7060.1148,509
9/9/201414.1014.1813.8014.1675,896
9/8/201461.5361.5359.5860.2658,613
9/8/201414.5914.5913.9214.0978,574
9/5/201459.6061.4059.6061.3558,847
9/5/201415.0315.0614.5514.7950,555
9/4/201460.0060.9059.5559.5592,806
9/4/201415.4215.5114.9515.0925,853
9/3/201460.9561.5059.9659.9675,563
9/3/201415.2915.5915.1615.4031,925
9/2/201461.3362.5460.3060.8357,918
9/2/201415.5515.5515.2515.2721,845
8/29/201460.7661.2960.2661.1740,190
8/29/201415.6015.6815.3515.5513,445
8/28/201461.0061.2760.3860.6319,753
8/28/201415.6915.6915.4815.5410,541
8/27/201460.1062.0360.1061.1363,234
8/27/201415.7415.8615.6415.7127,846
8/26/201460.2560.3759.9959.99136,760
8/26/201415.5215.8015.4215.7629,444
8/25/201460.1260.9360.1160.2253,941
8/25/201415.4115.5515.3115.5442,449
8/22/201460.1060.9660.0060.0065,617
8/22/201415.5415.6815.3715.4112,632
8/21/201461.1861.1860.0560.0777,652
8/21/201415.3515.6315.3015.5534,486
8/20/201460.6661.5960.5060.8642,269
8/20/201415.2215.3415.2015.2013,536
8/19/201460.5561.2060.1660.6641,411
8/19/201415.3515.5015.2015.2040,869
8/18/201460.5161.2860.2560.5059,702
8/18/201415.1815.3815.1815.3012,913
8/15/201460.9162.0060.1060.5065,575
8/15/201415.3115.3615.0415.1534,158
8/14/201461.0962.0060.1660.4152,763
8/14/201415.4915.5015.2515.4030,282
8/13/201463.0463.9861.2061.2042,590
8/13/201415.6015.7415.4015.4332,272
8/12/201464.1264.2662.7063.0834,437
8/12/201415.6616.1215.5715.6054,227
8/11/201465.2066.4263.9864.4752,866
8/11/201415.4415.8315.4115.5843,551
8/8/201464.0066.1163.7365.2271,813
8/8/201415.2515.5115.2515.4420,744
8/7/201466.0766.4963.6364.0926,148
8/7/201415.5115.5115.2515.2730,476
8/6/201464.4967.0063.8565.4430,434
8/6/201415.5315.5715.4715.5150,470
8/5/201465.2865.3464.0064.8336,873
8/5/201415.5815.6015.4515.5419,501
8/4/201463.0265.5162.8465.2637,868
8/1/201464.0364.9961.5263.0353,408
8/1/201415.2615.6015.2615.5825,563
7/31/201466.4166.4163.0564.4258,059
7/31/201415.1515.5815.0715.34211,543
7/30/201465.9766.7065.0065.9433,630
7/30/201415.3815.3814.4014.7160,164
7/29/201465.3768.2964.9365.0064,202
7/29/201415.0215.5215.0215.4152,047
7/28/201465.5466.4864.6264.8747,992
7/28/201415.4515.4514.9515.14160,447
7/25/201465.5266.0065.1365.2431,155
7/25/201415.6015.7015.4915.5442,487
7/24/201466.5867.4965.4065.5747,150
7/24/201416.0716.0715.6315.7169,861
7/23/201467.5068.8965.3865.4435,926
7/23/201416.0516.1016.0516.0623,353
7/22/201466.6668.0065.7067.3376,578
7/22/201416.2016.2316.0016.1461,692
7/21/201464.4466.1963.2565.6352,479
  • Showing 1-100 of 2,505 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center