PANHANDLE OIL AND GAS $29.01

down -0.17


19/6/2013 04:19 PM  |  NYSE : PHX  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

PHX historical data

Date Open High Low Close Volume
6/18/2013 29.04 29.24 28.81 29.18 81
6/17/2013 29.37 29.60 28.76 29.00 99
6/14/2013 29.26 29.26 28.84 29.00 35
6/13/2013 28.63 29.45 28.15 29.44 44
6/12/2013 28.89 28.97 28.57 28.57 35
6/11/2013 29.65 29.91 28.64 28.79 108
6/10/2013 29.94 30.00 29.56 30.00 71
6/7/2013 29.48 29.84 29.30 29.55 30
6/6/2013 29.37 29.44 28.84 29.06 55
6/5/2013 30.00 30.23 29.58 29.58 68
6/4/2013 30.70 30.92 29.58 30.05 126
6/3/2013 29.21 31.12 29.21 30.70 240
5/31/2013 29.79 29.79 28.89 29.20 75
5/30/2013 30.08 30.08 29.58 30.02 58
5/29/2013 30.18 30.50 30.10 30.30 26
5/28/2013 29.90 30.30 29.89 30.30 105
5/24/2013 29.69 29.83 29.45 29.78 32
5/23/2013 29.06 29.87 29.06 29.87 24
5/22/2013 29.52 29.95 29.17 29.26 126
5/21/2013 29.63 29.80 29.55 29.64 52
5/20/2013 29.25 29.75 29.25 29.75 49
5/17/2013 28.96 29.50 28.91 29.40 90
5/16/2013 29.50 29.50 28.71 28.92 62
5/15/2013 29.40 29.74 29.28 29.44 233
5/14/2013 28.96 29.50 28.95 29.50 135
5/13/2013 28.97 29.17 28.09 29.15 29
5/10/2013 28.39 29.20 27.95 29.20 80
5/9/2013 28.09 28.34 28.09 28.25 83
5/8/2013 28.64 28.68 27.71 28.00 99
5/7/2013 27.99 28.69 27.88 28.69 27
5/6/2013 28.51 28.51 27.84 28.22 45
5/3/2013 28.00 28.51 27.86 28.50 59
5/2/2013 27.32 27.76 27.32 27.66 45
5/1/2013 28.48 28.48 27.02 27.06 341
4/30/2013 28.18 28.48 28.18 28.48 37
4/29/2013 28.35 28.35 28.24 28.28 14
4/26/2013 28.14 28.55 27.91 28.34 124
4/25/2013 27.94 28.22 27.85 28.06 28
4/24/2013 27.77 27.88 27.64 27.79 40
4/23/2013 27.81 27.81 27.36 27.60 24
4/22/2013 27.72 27.97 27.00 27.50 94
4/19/2013 27.66 27.78 27.37 27.58 65
4/18/2013 27.79 28.03 27.29 27.77 96
4/17/2013 27.68 27.74 27.00 27.54 123
4/16/2013 27.68 27.98 27.18 27.88 65
4/15/2013 27.68 27.91 27.03 27.25 180
4/12/2013 28.11 28.11 28.11 28.11 15
4/11/2013 28.35 28.37 28.19 28.26 15
4/10/2013 27.91 28.42 27.88 28.20 50
4/9/2013 27.75 28.06 27.75 27.96 46
4/8/2013 28.06 28.49 27.74 28.22 87
4/5/2013 27.64 28.08 27.22 27.89 54
4/4/2013 28.11 28.20 27.58 27.93 73
4/3/2013 28.00 28.32 27.81 27.93 109
4/2/2013 27.84 28.01 27.71 27.88 45
4/1/2013 28.46 28.46 27.72 28.16 68
3/28/2013 28.69 28.77 28.43 28.65 125
3/27/2013 28.97 28.97 28.23 28.40 14
3/26/2013 28.71 29.11 28.66 29.07 21
3/25/2013 29.05 29.05 28.51 28.86 45
3/22/2013 28.44 29.00 28.43 28.84 45
3/21/2013 28.76 28.79 28.57 28.74 26
3/20/2013 28.67 29.00 28.58 29.00 79
3/19/2013 28.73 28.95 28.17 28.43 110
3/18/2013 28.65 28.90 28.02 28.86 86
3/15/2013 28.81 28.88 28.39 28.85 345
3/14/2013 28.65 28.80 28.42 28.78 57
3/13/2013 28.44 28.96 28.25 28.71 79
3/12/2013 28.56 28.56 28.20 28.22 22
3/11/2013 28.79 28.99 28.62 28.99 23
3/8/2013 28.40 29.30 28.09 28.97 89
3/7/2013 27.08 28.03 27.08 28.03 96
3/6/2013 27.70 27.70 27.51 27.70 25
3/5/2013 27.26 27.70 27.26 27.70 47
3/4/2013 26.92 27.33 26.92 27.19 23
3/1/2013 26.83 27.53 26.83 27.49 69
2/28/2013 26.95 27.49 26.92 27.24 40
2/27/2013 27.07 27.65 27.07 27.35 65
2/26/2013 27.19 27.42 26.83 26.92 152
2/25/2013 27.90 27.90 27.03 27.03 62
2/22/2013 27.29 27.75 27.24 27.74 135
2/21/2013 27.22 27.55 27.22 27.50 20
2/20/2013 27.49 27.74 27.34 27.36 57
2/19/2013 27.25 27.57 27.19 27.45 257
2/15/2013 27.63 27.63 27.00 27.30 204
2/14/2013 27.25 27.41 27.19 27.39 16
2/13/2013 27.70 28.00 27.39 27.64 66
2/12/2013 27.70 28.00 27.64 28.00 153
2/11/2013 27.44 27.94 27.38 27.70 38
2/8/2013 27.02 27.46 27.00 27.23 35
2/7/2013 28.40 28.40 27.25 27.30 39
2/6/2013 27.74 28.34 27.74 28.34 17
2/5/2013 27.99 27.99 27.80 27.98 28
2/4/2013 28.28 28.29 27.56 27.66 35
2/1/2013 28.80 29.01 27.00 28.37 110
1/31/2013 29.31 29.31 28.51 28.59 129
1/30/2013 29.06 29.35 28.54 29.25 32
1/29/2013 28.80 29.35 28.69 29.25 57
1/28/2013 27.54 28.67 27.32 28.67 35
1/25/2013 27.13 27.34 27.00 27.34 130
Marketplace
Trading Center