$17.56 +0.31 (%) Panhandle Oil and Gas Inc - NYSE

Aug. 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
8/28/201515.4617.4615.4117.25131,453
8/28/20154.004.454.004.35184,493
8/27/201514.9015.9814.9015.5295,660
8/27/20153.504.033.503.95123,384
8/26/201514.4414.8913.8114.87229,015
8/26/20153.283.423.283.3742,966
8/25/201515.2215.2214.3114.47185,702
8/25/20153.213.453.213.21162,609
8/24/201514.5515.4914.5514.86170,748
8/24/20153.003.422.903.10136,302
8/21/201515.2316.0015.0015.39330,759
8/21/20153.453.473.163.1982,645
8/20/201516.1016.3915.6415.94293,103
8/20/20153.493.503.403.4364,967
8/19/201518.2718.3016.0316.59476,754
8/19/20153.693.693.413.4676,180
8/18/201518.3618.6318.2518.5345,153
8/18/20153.503.693.503.6993,218
8/17/201518.7018.9118.3118.6433,216
8/17/20153.783.783.243.6389,225
8/14/201518.3818.9418.3118.8043,862
8/14/20153.664.023.623.68336,281
8/13/201518.8418.9318.4318.5370,523
8/13/20154.274.273.883.92210,479
8/12/201518.8419.1318.6819.0672,637
8/12/20154.154.444.154.2753,695
8/11/201518.5119.1418.4519.1087,231
8/11/20154.204.414.204.3312,573
8/10/201517.7119.1817.7118.91112,298
8/10/20154.264.574.234.3631,736
8/7/201517.4318.9117.4317.70115,812
8/7/20154.724.944.364.3730,917
8/6/201517.2217.8317.1817.7767,324
8/6/20154.314.664.134.6635,462
8/5/201517.1317.6417.0917.2377,612
8/5/20154.624.734.444.4533,245
8/4/201517.1417.4417.0017.2353,444
8/4/20154.614.874.514.548,048
8/3/201517.7517.8417.1817.2380,877
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
  • Showing 1-100 of 2,508 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!