Panhandle Oil and Gas Inc $45.12

up +0.63


17/4/2014 06:40 PM  |  NYSE : PHX  
Industries : Energy / Independent Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHX historical data

Date Open High Low Close Volume
4/17/201444.4945.3244.2945.1215,482
4/16/201443.9544.5043.3544.4921,715
4/15/201443.4943.9442.9743.7717,663
4/14/201443.9643.9643.0043.4813,388
4/11/201443.1344.1743.0943.2113,861
4/10/201444.2444.5042.8243.5425,402
4/9/201444.2044.3543.8044.1310,929
4/8/201442.7344.2542.0544.0825,899
4/7/201443.2243.2242.0242.5917,664
4/4/201444.2544.2542.6543.0523,065
4/3/201444.0044.0043.8343.9920,369
4/2/201443.8544.0043.6744.0025,187
4/1/201443.8144.5043.6343.9629,660
3/31/201442.5944.0042.5943.6124,181
3/28/201443.0344.0642.9243.1321,753
3/27/201442.2243.7042.2243.1422,230
3/26/201444.2444.2442.2842.3017,694
3/25/201443.5444.2343.4943.6430,097
3/24/201443.9344.1042.9543.4026,296
3/21/201443.3543.5042.6343.4976,257
3/20/201444.7345.0144.0044.1927,605
3/19/201445.9345.9944.1045.1233,012
3/18/201445.7846.0045.5345.8021,037
3/17/201445.8045.8045.3045.7118,428
3/14/201445.8648.2045.3945.5042,017
3/13/201443.4745.7843.4745.6065,526
3/12/201442.3343.9942.3343.4239,257
3/11/201442.5043.2042.0042.3824,538
3/10/201441.3042.4041.2242.4044,477
3/7/201440.2541.0540.1640.9820,003
3/6/201439.5040.4039.2540.1447,226
3/5/201438.3738.6138.1138.2813,332
3/4/201438.2038.6237.9938.3135,482
3/3/201436.5437.9536.5437.6112,492
2/28/201437.5137.5736.9436.9614,799
2/27/201437.1237.3936.7537.3923,765
2/26/201437.9937.9937.0737.3610,008
2/25/201438.2438.4337.3137.5610,278
2/24/201438.2438.6538.0838.0818,942
2/21/201437.3138.9737.1138.0623,923
2/20/201436.6437.2536.6437.2111,461
2/19/201437.1137.2436.5136.7413,601
2/18/201437.4137.7036.7537.3516,573
2/14/201437.6837.7937.0937.2117,263
2/13/201437.0238.4636.7337.6728,645
2/12/201436.2137.4636.2136.9833,279
2/11/201436.4436.9036.2136.2935,320
2/10/201436.2736.4235.7736.3548,479
2/7/201436.4236.6035.9536.4717,013
2/6/201435.5036.7035.3836.1213,758
2/5/201436.4636.8435.1335.5917,598
2/4/201437.1737.3536.6036.9211,860
2/3/201438.6138.6636.2136.5524,844
1/31/201438.6438.6938.0438.6615,546
1/30/201439.4139.5039.1139.1515,380
1/29/201439.0139.2238.4538.9116,583
1/28/201438.7939.7038.3639.4932,722
1/27/201438.6739.0838.0538.6721,982
1/24/201438.6739.4438.2138.8418,441
1/23/201439.7740.0438.5039.0021,381
1/22/201438.4940.4038.4239.7533,453
1/21/201436.9838.5136.9238.2914,078
1/17/201436.8736.9536.6136.818,877
1/16/201436.5336.9536.5336.7925,492
1/15/201435.7436.8435.7436.6915,707
1/14/201434.5936.0034.5935.8814,252
1/13/201434.4034.7534.4034.6517,151
1/10/201433.9934.4533.9834.4429,660
1/9/201434.2734.2733.7134.0013,106
1/8/201433.9234.1033.4234.1022,608
1/7/201433.6634.1033.5134.1017,908
1/6/201434.2934.2932.5533.6413,374
1/3/201432.8633.1332.3332.6515,428
1/2/201433.3633.4332.5232.666,335
12/31/201333.8533.9833.2633.417,972
12/30/201333.9033.9933.5533.895,984
12/27/201333.9034.0033.4634.0011,616
12/26/201333.6834.0033.5733.956,653
12/24/201333.8033.8033.2533.407,553
12/23/201333.2634.0033.0633.7926,199
12/20/201332.6533.0032.1732.7931,112
12/19/201332.7332.7532.3332.535,630
12/18/201332.9232.9232.2732.7411,701
12/17/201332.4832.8732.1832.636,139
12/16/201333.0033.0032.4932.996,412
12/13/201332.7333.0032.7332.907,464
12/12/201332.1732.9731.5632.979,033
12/11/201333.2633.2631.8832.4417,399
12/10/201330.8531.4030.5030.8710,134
12/9/201331.2431.4530.4930.968,534
12/6/201331.4431.4430.8931.203,175
12/5/201330.6431.2630.2331.053,877
12/4/201330.8031.2830.5130.518,508
12/3/201332.0232.2030.7030.756,928
12/2/201332.8633.1631.9031.926,951
11/29/201332.9533.1032.5733.103,863
11/27/201332.1532.7932.0432.598,032
11/26/201330.8532.7830.8532.294,686
11/25/201330.4931.2030.4930.913,735
11/22/201330.5431.2330.3730.884,867
Trading Center