$23.53 +0.31 (%) Panhandle Oil and Gas Inc - NYSE

Dec. 19, 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
12/19/201423.6123.9122.8523.53194,704
12/19/20147.507.937.507.85297,817
12/18/201424.5324.6822.4523.22145,314
12/18/20147.507.577.137.40361,300
12/17/201420.7524.0420.7523.70206,759
12/17/20146.737.616.737.42178,255
12/16/201417.8621.4417.8620.40169,300
12/16/20147.007.536.886.95203,853
12/15/201418.8419.0817.9918.60125,529
12/15/20146.807.106.807.03300,665
12/12/201417.4819.3717.3018.60137,109
12/12/20147.097.096.876.88178,703
12/11/201418.0919.1317.4217.66123,179
12/11/20147.387.517.227.2684,741
12/10/201418.7919.2217.3118.09151,330
12/10/20147.607.617.277.35215,142
12/9/201416.5019.1416.5019.11156,520
12/9/20147.908.037.597.70181,243
12/8/201417.5017.5016.5916.63199,183
12/8/20148.368.367.947.95143,012
12/5/201417.5418.1717.3517.57145,098
12/5/20148.358.628.358.5351,379
12/4/201418.4518.9117.3217.45172,336
12/4/20148.508.518.088.35176,560
12/3/201417.7419.1917.3518.48188,312
12/3/20148.818.918.258.50165,835
12/2/201416.0017.3415.9017.34142,089
12/2/20149.359.358.958.99266,465
12/1/201417.5017.5015.6816.21167,585
12/1/20149.6910.239.409.50162,621
11/28/201418.9919.0017.6217.64113,377
11/28/201410.0810.099.589.97419,327
11/27/201410.5110.579.7610.24147,193
11/26/201420.3720.3719.7220.0484,541
11/26/201411.4911.4910.8110.8129,376
11/25/201421.0221.3120.3720.56103,480
11/25/201411.6211.7511.3211.5428,772
11/24/201420.8821.1920.2320.8291,037
11/24/201411.9111.9111.6311.7286,215
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
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center