$21.95 +0.35 (%) Panhandle Oil and Gas Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/19/201721.5021.8021.1521.6018,836
1/19/20174.184.254.154.2318,471
1/18/201721.7022.0021.6521.8527,242
1/18/20174.194.194.154.1743,544
1/17/201722.2022.4021.7521.7523,886
1/17/20174.104.204.074.19184,405
1/16/20174.094.104.004.0921,200
1/13/201722.1522.5521.9522.2612,718
1/13/20174.074.144.024.08648,432
1/12/201722.7023.0822.2522.2524,993
1/12/20174.194.204.104.1624,145
1/11/201722.5522.8022.1022.6513,934
1/11/20174.244.244.104.1559,050
1/10/201722.3022.6021.8522.6020,417
1/10/20174.204.384.134.17155,920
1/9/201722.9022.9322.2022.2528,121
1/9/20174.114.354.114.1688,382
1/6/201723.8024.0522.9023.0548,812
1/6/20174.354.404.284.40111,200
1/5/201723.6524.0523.6523.7025,746
1/5/20174.194.364.184.3187,593
1/4/201723.8023.8023.3023.6529,525
1/4/20174.254.314.204.21233,825
1/3/201723.9524.0123.2023.7046,045
1/3/20174.284.384.184.2244,180
12/30/201624.6024.6023.3023.5547,211
12/30/20164.204.274.114.1125,600
12/29/201623.9024.7523.7024.6021,775
12/29/20164.294.404.254.2548,023
12/28/201624.4024.4023.6023.8515,190
12/28/20164.174.394.134.3037,380
12/27/201623.7524.5023.7524.4020,743
12/23/201623.8023.9523.6023.8010,901
12/23/20164.124.164.064.1328,822
12/22/201623.8024.1023.5523.7031,114
12/22/20164.154.174.054.0813,970
12/21/201623.3024.1023.2023.8529,475
12/21/20164.154.304.104.15157,240
12/20/201623.7023.9523.2523.3539,780
12/20/20163.934.163.934.102,951,832
12/19/201623.7524.3523.4523.4570,430
12/19/20163.894.003.893.9057,018
12/16/201624.9025.2524.0024.00134,930
12/16/20163.923.933.863.9075,431
12/15/201626.2027.2524.8524.9073,411
12/15/20163.993.993.873.9273,015
12/14/201627.4027.5526.1026.2556,559
12/14/20164.004.083.903.97749,965
12/13/201626.2027.7025.5627.5552,920
12/13/20164.024.164.014.04217,812
12/12/201626.9027.1025.5525.8029,000
12/12/20164.214.413.964.00155,176
12/9/201625.8526.4025.2125.7528,825
12/9/20164.174.264.074.1154,929
12/8/201624.2525.9023.9725.6547,395
12/8/20163.884.163.884.08271,124
12/7/201624.7024.7023.7024.0552,666
12/7/20163.823.983.813.8541,942
12/6/201624.3024.9524.1524.6523,786
12/6/20163.903.973.773.9742,393
12/5/201624.5024.7524.2524.3527,954
12/5/20163.893.953.863.9229,433
12/2/201624.9525.1824.0524.1515,750
12/2/20163.784.023.783.8521,085
12/1/201624.7025.4524.7025.0029,374
12/1/20163.634.133.623.8488,374
11/30/201624.6525.2924.0024.50142,225
11/30/20163.343.633.343.52161,580
11/29/201623.8024.2023.0024.0027,391
11/29/20163.273.473.223.3571,507
11/28/201624.5024.6523.9524.1022,342
11/28/20163.403.403.203.2440,043
11/25/201624.5024.5023.8524.505,487
11/25/20163.493.513.403.4023,056
11/24/20163.473.483.423.46111,975
11/23/201624.4024.7023.9024.5528,442
11/23/20163.453.533.413.4210,092
11/22/201623.3024.7022.8024.7033,468
11/22/20163.653.653.503.557,394
11/21/201622.5023.5022.3523.5083,330
11/21/20163.433.703.433.6533,950
11/18/201622.0022.4021.7522.2035,570
11/18/20163.643.643.393.4140,250
11/17/201622.0522.0521.7021.8028,439
11/17/20163.703.703.593.6117,163
11/16/201623.1523.1521.3521.7054,383
11/16/20163.783.783.583.6522,200
11/15/201622.1023.6022.0823.0546,604
11/15/20163.603.863.603.7811,106
11/14/201621.3522.0520.9521.9597,354
11/14/20163.613.623.433.5363,703
11/11/201620.8522.4520.4021.3591,764
11/11/20163.653.653.603.6226,200
11/10/201619.5021.2519.2521.2056,663
11/10/20163.843.843.703.70251,355
11/9/201617.9019.7017.9019.7038,776
11/9/20163.633.833.633.7814,798
11/8/201617.9518.1517.7018.1011,308
11/8/20163.653.743.653.7020,370
11/7/201617.7018.1517.5018.1523,749
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center