$20.33 -0.51 (%) Panhandle Oil and Gas Inc - NYSE

Jul. 2, 2015 | 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
7/3/20155.445.575.445.491,072,535
7/2/201520.8720.8720.0920.3363,602
7/2/20155.445.485.445.4422,482
7/1/201520.8021.2320.6020.84105,794
6/30/201520.5320.7520.2020.6988,676
6/30/20155.445.495.415.4817,457
6/29/201520.5320.8420.2620.4672,758
6/29/20155.455.455.375.4458,587
6/26/201520.8221.1920.4320.88275,368
6/26/20155.455.515.435.5048,066
6/25/201520.6720.9920.2220.9841,504
6/25/20155.585.585.485.5253,431
6/24/201520.8421.3120.4920.5739,030
6/24/20155.555.635.555.6012,585
6/23/201520.0020.9120.0020.7945,899
6/23/20155.525.655.515.5580,440
6/22/201520.1021.0019.9619.9895,825
6/22/20155.685.685.545.5633,991
6/19/201522.0022.0021.0021.1671,443
6/19/20155.825.835.705.7250,273
6/18/201521.5322.2621.5021.9654,075
6/18/20155.865.895.765.8127,134
6/17/201522.1322.4421.2521.5837,057
6/17/20155.865.915.795.8242,973
6/16/201521.4322.1121.2821.9754,358
6/16/20155.905.995.855.8927,417
6/15/201520.8721.7220.5221.4955,378
6/15/20155.905.985.815.9670,460
6/12/201519.6621.0019.6220.9472,823
6/12/20156.006.135.955.9566,234
6/11/201519.7519.7919.5719.7443,532
6/11/20156.006.085.975.9756,049
6/10/201519.9919.9919.6919.7392,735
6/10/20155.886.055.806.00789,496
6/9/201519.7220.0019.5719.7242,826
6/9/20156.006.055.985.9815,901
6/8/201519.9520.0019.7219.7381,503
6/8/20155.966.015.885.9172,644
6/5/201519.8620.2519.8219.9541,871
6/5/20155.956.085.946.00295,513
6/4/201520.0420.1519.8019.9830,021
6/4/20155.956.035.855.9977,790
6/3/201520.2720.5220.0220.1638,735
6/3/20156.036.126.006.0021,102
6/2/201519.8220.4719.8020.2541,688
6/2/20156.006.246.006.1521,732
6/1/201520.2520.2519.7619.8543,013
6/1/20156.006.036.006.0047,523
5/29/201520.2820.6020.1620.2141,097
5/29/20156.026.065.985.99455,365
5/28/201520.4420.5720.1020.3736,374
5/28/20156.016.045.875.9974,461
5/27/201520.6620.6620.1020.6449,002
5/27/20155.946.075.916.0350,675
5/26/201520.9921.0820.3020.4954,682
5/26/20156.006.035.925.97115,679
5/25/20156.006.026.006.0030,619
5/22/201521.5021.8021.0621.2346,010
5/22/20156.026.125.986.0128,332
5/21/201521.6721.9821.2621.4240,107
5/21/20156.086.186.036.1559,713
5/20/201521.1621.9320.8921.57101,401
5/20/20155.826.165.826.12123,128
5/19/201521.1321.2920.5420.6639,959
5/19/20155.905.945.755.88101,507
5/18/201521.0421.3320.2521.3052,659
5/15/201520.9621.1920.1021.1475,568
5/15/20155.695.985.525.9877,586
5/14/201521.7321.9321.1021.2436,415
5/14/20155.865.895.655.71147,459
5/13/201522.1022.4621.1221.66104,827
5/13/20156.096.095.825.90306,713
5/12/201522.0022.3521.5022.2853,430
5/12/20155.766.195.726.02658,237
5/11/201522.6922.8921.8221.9443,287
5/11/20156.156.185.885.90513,531
5/8/201521.5522.7021.2122.6549,428
5/8/20156.536.585.676.22272,211
5/7/201521.9922.1420.6021.1374,028
5/7/20156.916.946.646.6566,004
5/6/201522.1522.4921.7321.9354,386
5/6/20157.017.126.797.0455,601
5/5/201523.2223.4121.7921.9466,633
5/5/20157.207.337.007.0561,202
5/4/201522.7523.3722.5323.0157,763
5/4/20156.967.106.947.03893,758
5/1/201522.6623.1222.4022.6653,823
5/1/20156.817.006.816.9253,559
4/30/201523.8023.8522.6122.8095,917
4/30/20157.047.086.806.9744,196
4/29/201523.6524.0023.5123.5853,317
4/29/20156.677.096.626.9958,175
4/28/201523.8724.0023.3923.7564,710
4/28/20156.806.926.506.64189,404
4/27/201523.5024.0023.2823.8761,355
4/27/20157.057.056.796.82105,603
4/24/201523.0823.8623.0123.4262,208
4/24/20157.207.207.067.0963,370
4/23/201523.3523.7623.1023.1042,937
4/23/20157.257.307.067.2096,463
  • Showing 1-100 of 2,509 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!