$20.93 +0.24 (%) Panhandle Oil and Gas Inc - NYSE

Nov. 21, 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
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
11/18/201411.5911.7611.5211.6046,754
11/17/201421.1221.4020.4220.82147,951
11/17/201411.6011.8211.4211.6641,413
11/14/201420.0221.2419.9921.1589,195
11/14/201411.2511.6511.2311.6024,746
11/13/201420.9220.9219.7519.95117,905
11/13/201411.4011.4211.2311.3086,712
11/12/201420.9521.6720.6421.10101,762
11/12/201411.3511.5911.3411.58131,052
11/11/201420.7521.4320.0721.35148,536
11/11/201411.3011.3611.0911.2650,728
11/10/201421.3221.7220.2420.6286,265
11/10/201411.6711.7411.1011.29108,996
11/7/201420.3721.8020.3621.24125,263
11/7/201411.2611.5811.2611.58107,101
11/6/201420.0020.6619.5620.5588,762
11/6/201411.4311.4311.0111.3232,153
11/5/201419.3220.4419.0019.98126,021
11/5/201410.7111.3810.5411.3190,679
11/4/201419.8019.8018.6619.10157,701
11/4/201411.0211.0210.3010.7271,969
11/3/201420.8321.2719.8120.05129,809
11/3/201411.8211.8210.9911.0963,117
10/31/201420.2720.5919.5220.5684,992
10/31/201412.5812.5811.6211.72220,065
10/30/201420.1020.3119.4019.8888,520
10/30/201412.3012.4612.2012.46117,114
10/29/201420.3821.0719.8620.25100,307
10/29/201411.7812.0011.7011.8539,498
10/28/201418.9120.2918.6520.26126,085
10/28/201411.8811.9911.6411.7339,458
10/27/201420.0020.0018.5518.87147,125
10/27/201412.0812.0811.5911.7192,218
10/24/201420.2320.3919.9020.2863,301
10/24/201412.3612.3612.1112.2445,382
10/23/201419.9220.5919.6720.31120,060
10/23/201412.7512.7512.2912.3081,029
10/22/201420.4321.3219.6019.66185,040
10/22/201412.7713.1312.6512.6688,701
10/21/201419.0020.0918.9520.08172,545
10/21/201412.2312.8012.2312.6428,635
10/20/201418.5419.1418.0118.87182,619
10/20/201412.7912.7912.1812.2934,664
10/17/201420.8021.5018.4218.49313,273
10/17/201412.3012.7512.2812.5872,275
10/16/201418.5220.5718.0020.17323,320
10/16/201411.9512.4411.9512.18145,621
10/15/201418.1219.1717.4218.84312,532
10/15/201412.1212.2911.9012.10196,741
10/14/201420.7320.7318.0518.58387,759
10/14/201412.1012.3512.1012.26130,969
10/13/201423.3823.4920.5120.94407,199
10/10/201425.9025.9923.5023.79263,979
10/10/201412.1712.4211.9112.3264,116
10/9/201427.7428.3725.9825.99131,135
10/9/201412.3012.4912.2312.3077,161
10/8/201453.6855.0151.9454.9088,291
10/8/201412.5212.5212.1412.4038,957
10/7/201454.3155.5653.5153.6147,011
10/7/201412.8512.9012.5512.6229,944
10/6/201454.7355.5053.5154.6174,107
10/6/201413.0013.0012.6712.9628,426
10/3/201456.5556.5554.2854.5268,808
10/3/201413.1113.3112.8812.9979,312
10/2/201454.4658.2951.5156.05175,034
10/2/201413.4813.4812.6913.13100,292
10/1/201459.6059.6054.5254.89138,360
10/1/201413.6213.6213.2313.4648,730
9/30/201460.3060.8159.5059.7083,713
9/30/201413.7413.8013.5013.7223,365
9/29/201460.1360.5959.8160.3970,525
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
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center