$24.05 -0.60 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 12:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHX historical data

Date Open High Low Close Volume
12/6/201624.3024.9524.1524.6523,786
12/6/20163.903.973.773.9742,393
12/5/201624.5024.7524.2524.3527,954
12/5/20163.893.953.863.9229,433
12/2/201624.9525.1824.0524.1515,750
12/2/20163.784.023.783.8521,085
12/1/201624.7025.4524.7025.0029,374
12/1/20163.634.133.623.8488,374
11/30/201624.6525.2924.0024.50142,225
11/30/20163.343.633.343.52161,580
11/29/201623.8024.2023.0024.0027,391
11/29/20163.273.473.223.3571,507
11/28/201624.5024.6523.9524.1022,342
11/28/20163.403.403.203.2440,043
11/25/201624.5024.5023.8524.505,487
11/25/20163.493.513.403.4023,056
11/24/20163.473.483.423.46111,975
11/23/201624.4024.7023.9024.5528,442
11/23/20163.453.533.413.4210,092
11/22/201623.3024.7022.8024.7033,468
11/22/20163.653.653.503.557,394
11/21/201622.5023.5022.3523.5083,330
11/21/20163.433.703.433.6533,950
11/18/201622.0022.4021.7522.2035,570
11/18/20163.643.643.393.4140,250
11/17/201622.0522.0521.7021.8028,439
11/17/20163.703.703.593.6117,163
11/16/201623.1523.1521.3521.7054,383
11/16/20163.783.783.583.6522,200
11/15/201622.1023.6022.0823.0546,604
11/15/20163.603.863.603.7811,106
11/14/201621.3522.0520.9521.9597,354
11/14/20163.613.623.433.5363,703
11/11/201620.8522.4520.4021.3591,764
11/11/20163.653.653.603.6226,200
11/10/201619.5021.2519.2521.2056,663
11/10/20163.843.843.703.70251,355
11/9/201617.9019.7017.9019.7038,776
11/9/20163.633.833.633.7814,798
11/8/201617.9518.1517.7018.1011,308
11/8/20163.653.743.653.7020,370
11/7/201617.7018.1517.5018.1523,749
11/7/20163.713.713.623.6643,406
11/4/201617.9518.2517.3517.4524,642
11/4/20163.693.713.603.6146,500
11/3/201617.7518.1517.7018.0016,944
11/3/20163.723.843.713.7518,240
11/2/201617.8518.0517.5017.7537,200
11/2/20163.743.923.673.8071,626
11/1/201618.1518.1517.7818.0027,570
11/1/20163.863.863.643.7446,591
10/31/201618.0018.1017.7518.0039,802
10/31/20163.813.853.653.7078,668
10/28/201618.0518.1017.8518.0510,426
10/28/20163.903.963.713.89103,400
10/27/201618.1018.1017.8018.0514,604
10/27/20164.054.103.893.9329,075
10/26/201617.8018.0817.3518.0525,293
10/26/20164.104.103.974.0045,940
10/25/201617.9018.1017.3518.0520,134
10/25/20164.204.304.064.1230,225
10/24/201617.8017.9517.3017.9014,823
10/24/20164.354.354.124.2549,786
10/21/201617.8018.1017.7517.8013,290
10/21/20164.384.444.304.40209,606
10/20/201618.0018.2017.6318.1516,704
10/20/20164.194.404.194.39205,733
10/19/201617.7018.1017.5517.9016,359
10/19/20164.004.194.004.19672,594
10/18/201617.5017.6017.1017.6014,501
10/18/20164.044.064.004.03179,190
10/17/201617.3517.5517.3017.3512,124
10/17/20164.084.083.984.0329,264
10/14/201617.5017.5517.3517.5514,764
10/14/20164.114.114.054.089,705
10/13/201617.6517.6517.4017.4522,274
10/13/20164.054.143.964.0990,455
10/12/201617.2517.8017.2517.809,389
10/12/20164.064.124.004.1210,894
10/11/201617.9517.9517.4517.509,117
10/11/20164.024.134.024.07144,070
10/10/201617.5218.1017.5217.9513,895
10/7/201617.5217.8117.5017.5215,813
10/7/20164.194.264.034.0653,700
10/6/201617.5117.6617.4917.5815,243
10/6/20164.064.294.044.13360,094
10/5/201617.4617.6417.4317.497,417
10/5/20163.774.083.753.95104,812
10/4/201617.3217.4217.2117.358,396
10/4/20163.703.853.703.8121,125
10/3/201617.5517.6717.1317.576,906
10/3/20163.753.813.663.7047,740
9/30/201617.5617.9117.3017.5334,481
9/30/20163.453.803.453.75190,820
9/29/201617.7018.0917.3517.4917,896
9/29/20163.503.503.343.5031,325
9/28/201616.6317.8416.5717.7526,366
9/28/20163.153.503.103.50394,778
9/27/201616.5216.5216.1116.4714,502
9/27/20163.373.373.243.2617,654
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center