$19.66 -0.42 (%) Panhandle Oil and Gas Inc - NYSE

Oct. 22, 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
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
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
  • Showing 1-100 of 2,505 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center