Panhandle Oil and Gas Inc $66.01

up +1.14


29/7/2014 02:36 PM  |  NYSE : PHX  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHX historical data

Date Open High Low Close Volume
7/28/201465.5466.4864.6264.8747,992
7/28/201415.4515.4514.9515.14160,447
7/25/201465.5266.0065.1365.2431,155
7/25/201415.6015.7015.4915.5442,487
7/24/201466.5867.4965.4065.5747,150
7/24/201416.0716.0715.6315.7169,861
7/23/201467.5068.8965.3865.4435,926
7/23/201416.0516.1016.0516.0623,353
7/22/201466.6668.0065.7067.3376,578
7/22/201416.2016.2316.0016.1461,692
7/21/201464.4466.1963.2565.6352,479
7/21/201416.2716.2916.0216.2154,643
7/18/201462.1464.8562.1464.4482,206
7/18/201416.3216.3816.2216.2717,644
7/17/201462.2563.7961.7862.18106,053
7/17/201416.5116.5516.3616.4335,778
7/16/201461.7262.9561.5061.7863,500
7/16/201416.4616.6016.4316.5146,834
7/15/201460.3262.2560.0061.1497,750
7/15/201416.5616.8016.3616.45192,860
7/14/201459.4961.3758.0060.09320,829
7/14/201416.3516.7016.3216.62354,301
7/11/201452.5553.5452.1853.3143,505
7/11/201416.2816.3016.0516.2537,612
7/10/201455.3555.7152.0052.8142,437
7/10/201416.5016.6016.2216.2839,485
7/9/201457.3657.9056.1056.269,656
7/9/201416.7316.7416.5816.7025,129
7/8/201457.2858.4256.2257.7451,758
7/8/201416.6216.6716.5316.6195,255
7/7/201457.6457.7355.8956.9224,116
7/7/201416.8016.8016.6016.6231,180
7/4/201416.8017.0816.7416.8364,189
7/3/201457.4458.1057.4457.856,108
7/3/201416.8316.9016.7116.9038,506
7/2/201458.5759.1557.3057.6015,775
7/2/201416.7716.8816.6016.8748,199
7/1/201455.9959.7155.4858.8041,495
6/30/201457.8458.1955.0156.0357,542
6/30/201416.9516.9516.5516.5815,530
6/27/201457.6058.6557.5758.3433,569
6/27/201416.3017.0016.3016.9222,800
6/26/201458.8559.1257.6858.0115,897
6/26/201416.3616.6016.2016.3546,537
6/25/201456.7359.1355.7058.9522,356
6/25/201416.2516.4816.0016.4634,700
6/24/201460.1260.8657.5357.5531,412
6/24/201417.0817.0816.5516.5727,682
6/23/201461.0061.3259.5160.1235,728
6/23/201416.8817.0316.8516.9834,542
6/20/201460.1961.3159.4960.8052,846
6/20/201416.9816.9816.5616.7722,989
6/19/201458.2660.1958.2659.8219,067
6/19/201417.0017.0116.8817.00122,823
6/18/201458.8059.3057.7058.2316,361
6/18/201416.9517.0616.9016.96108,531
6/17/201460.4161.0558.7458.8920,122
6/17/201416.7517.1816.7516.9846,964
6/16/201460.4361.2959.4060.0323,089
6/16/201416.9017.0016.7316.8653,656
6/13/201457.7460.6657.1260.4326,130
6/13/201416.4716.9816.4016.9055,329
6/12/201458.2558.6056.7957.1712,597
6/12/201416.5016.6016.3816.4238,629
6/11/201456.9658.3855.8258.3320,458
6/11/201416.4916.4916.3316.4217,225
6/10/201458.1858.9157.0557.0644,833
6/10/201416.5916.6016.3416.4952,223
6/9/201458.6659.5058.1558.4732,608
6/9/201416.2316.5616.2316.56138,240
6/6/201456.8158.9256.3658.1442,446
6/6/201416.0616.2616.0616.2547,840
6/5/201453.2456.2253.2056.0371,742
6/5/201416.1516.2916.1216.18130,546
6/4/201451.9553.2051.8152.8022,939
6/4/201416.2016.3016.0516.2042,888
6/3/201451.9752.5051.0552.1648,853
6/3/201415.9016.3015.9016.30112,724
6/2/201454.9455.9652.1052.2323,995
6/2/201415.5615.9715.5615.96109,957
5/30/201453.7455.2453.0754.9420,860
5/30/201416.1816.2515.4915.49466,411
5/29/201453.4353.7252.9053.6332,103
5/29/201415.9216.2015.7816.2065,011
5/28/201454.5454.5452.8853.4927,477
5/28/201416.2416.2415.9416.0247,799
5/27/201453.6854.9453.3354.8318,189
5/27/201416.1516.2515.9016.21146,632
5/26/201415.7516.3615.7416.2058,337
5/23/201454.1854.5052.5053.1423,734
5/23/201415.7415.7715.7115.7576,287
5/22/201453.4354.7153.4353.9433,886
5/22/201415.8515.8515.6915.74113,260
5/21/201452.4454.2852.3353.6217,962
5/21/201415.5715.7615.5115.7263,820
5/20/201453.1254.4551.9052.0829,164
5/20/201415.7315.7915.5015.5448,953
5/19/201454.0054.7553.1653.3329,525
5/16/201452.0054.5651.3154.3129,570
5/16/201415.8415.8915.6115.73181,377
Trading Center