$16.23 -0.43 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 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
5/3/201617.8717.9116.3616.6672,550
5/3/20162.602.602.452.4726,050
5/2/201618.8818.8818.0118.0731,124
5/2/20162.842.872.672.6729,580
4/29/201619.0519.4518.4918.8938,120
4/29/20162.942.952.802.9027,525
4/28/201618.9119.4718.7218.8620,349
4/28/20162.552.992.552.9153,809
4/27/201618.5019.0518.4618.9021,628
4/27/20162.612.692.532.6087,355
4/26/201617.5218.5417.5218.5127,041
4/26/20162.502.602.502.6012,776
4/25/201618.2218.2617.2217.4523,605
4/25/20162.702.702.532.5523,930
4/22/201617.6518.2417.6518.2139,518
4/22/20162.652.652.452.6412,264
4/21/201618.0518.0517.5517.6324,558
4/21/20162.662.782.582.5821,000
4/20/201617.8218.3617.8018.0419,421
4/20/20162.612.712.512.6526,410
4/19/201618.0818.4717.6518.0646,730
4/19/20162.592.842.552.5978,072
4/18/201616.9518.1416.7717.9622,708
4/18/20162.562.602.222.6037,217
4/15/201617.4217.6517.1017.4524,057
4/15/20162.612.662.402.6022,657
4/14/201617.6717.6717.2617.4825,419
4/14/20162.552.752.552.60233,784
4/13/201617.7617.7617.1417.6127,085
4/13/20162.462.552.462.52246,817
4/12/201617.0217.9716.9117.7592,164
4/12/20162.112.522.112.52122,450
4/11/201616.9617.6116.8516.9229,582
4/11/20162.202.322.202.3027,262
4/8/201616.8317.1716.7617.1224,188
4/8/20162.102.152.102.145,625
4/7/201616.1416.5815.9116.5229,569
4/7/20162.052.062.052.058,345
4/6/201616.2116.6915.9816.2944,471
4/6/20162.052.102.032.0556,423
4/5/201616.1316.2015.7516.0358,045
4/5/20162.042.072.002.0169,382
4/4/201616.7616.9316.0316.0528,308
4/4/20162.142.142.042.0414,626
4/1/201617.0217.3316.4416.7648,477
4/1/20162.052.121.992.1153,596
3/31/201617.2017.6917.0817.3128,115
3/31/20162.072.122.052.0610,765
3/30/201617.4917.5717.0217.1933,685
3/30/20162.082.192.052.0816,851
3/29/201616.9717.6716.4317.34102,808
3/29/20162.072.112.062.065,610
3/28/201617.3817.5016.9017.1852,216
3/28/20162.172.172.062.103,552
3/24/201616.7817.4316.7817.3817,604
3/24/20162.212.211.932.18114,825
3/23/201617.1817.5716.7716.9647,653
3/23/20162.392.392.262.3036,170
3/22/201617.3417.5717.2017.2328,317
3/22/20162.392.442.352.3910,773
3/21/201617.9918.3117.4017.6427,369
3/21/20162.392.402.312.387,562
3/18/201618.7918.8917.9418.1593,045
3/18/20162.262.402.152.4036,954
3/17/201617.8618.5017.6918.4429,448
3/17/20162.292.292.132.2653,308
3/16/201617.3817.9417.1617.7544,886
3/16/20162.182.292.162.294,931
3/15/201617.1617.3016.8517.2522,815
3/15/20162.302.302.182.2319,380
3/14/201617.3117.7517.0817.5136,636
3/14/20162.232.252.202.254,982
3/11/201617.2217.8717.2217.7631,271
3/11/20162.242.332.202.2550,085
3/10/201617.5017.5616.6516.9226,700
3/10/20162.232.232.122.1713,350
3/9/201617.8818.1717.3317.4723,257
3/9/20162.282.302.192.2525,367
3/8/201618.0218.0917.5417.5649,000
3/8/20162.432.432.172.2522,276
3/7/201617.7118.3017.7118.0632,948
3/7/20162.332.532.262.2984,596
3/4/201617.1018.2917.1017.5951,557
3/4/20162.152.522.002.20188,753
3/3/201616.2317.0016.2316.9448,713
3/3/20161.652.101.631.9543,644
3/2/201615.5716.3415.5316.3427,708
3/2/20161.491.701.451.65162,835
3/1/201615.6815.7215.1015.7232,356
3/1/20161.461.601.421.4919,527
2/29/201615.4615.6815.2115.5480,220
2/29/20161.641.641.411.4211,900
2/26/201615.3415.7415.2415.4076,742
2/26/20161.451.561.401.40331,931
2/25/201615.0215.5214.4515.2441,423
2/25/20161.321.441.311.38805,405
2/24/201614.3715.0414.3215.0039,057
2/24/20161.351.451.301.4511,501
2/23/201614.9214.9214.4014.5577,866
2/23/20161.481.501.351.35143,130
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center