$19.59 0.00 (%) Panhandle Oil and Gas Inc - NYSE

Mar. 27, 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
3/27/201519.3420.0918.8719.5971,470
3/27/20157.177.277.077.2536,768
3/26/201519.7420.2119.3519.5291,273
3/26/20157.297.307.157.2329,694
3/25/201518.9019.6918.9019.15106,968
3/25/20157.007.277.007.2266,605
3/24/201518.1519.2018.0718.91170,182
3/24/20157.157.157.007.0053,259
3/23/201517.8418.3517.8418.3155,056
3/23/20157.037.247.037.0969,871
3/20/201518.5918.6717.9518.05119,461
3/20/20156.997.126.936.9850,800
3/19/201518.7118.7318.0218.3045,689
3/19/20157.047.246.967.0092,100
3/18/201518.0819.0017.5818.8658,419
3/18/20156.507.206.507.1555,136
3/17/201518.2918.7218.0518.2787,354
3/17/20156.556.656.406.5794,812
3/16/201519.0019.0018.1818.52100,584
3/16/20156.676.726.386.55110,696
3/13/201519.2219.4418.1319.2499,567
3/13/20157.007.006.656.73123,450
3/12/201519.2719.6219.1219.4744,505
3/12/20156.937.066.887.0234,270
3/11/201519.6019.6119.0019.2378,840
3/11/20156.956.956.756.9242,867
3/10/201519.2019.6419.1419.5048,465
3/10/20157.007.026.907.00110,996
3/9/201519.6620.2719.5019.5478,837
3/9/20157.177.207.007.0146,384
3/6/201520.0420.4319.5919.8466,390
3/6/20157.057.287.017.1689,965
3/5/201520.4320.5120.0920.2239,575
3/5/20157.177.176.927.0654,762
3/4/201520.0020.6519.9420.5956,640
3/4/20156.937.156.827.06158,532
3/3/201520.1120.5719.9420.1343,062
3/3/20156.516.916.506.8981,807
3/2/201520.0320.6519.9520.1972,773
3/2/20156.846.846.536.57132,227
2/27/201520.4020.5920.0720.2170,001
2/27/20157.377.376.876.9296,664
2/26/201520.8420.8820.2420.3657,296
2/26/20157.807.806.637.30266,363
2/25/201520.4021.4920.0521.1472,639
2/25/20157.698.207.698.15115,622
2/24/201520.4520.9720.1320.4269,279
2/24/20158.138.137.737.7463,967
2/23/201521.2621.4219.7920.68158,301
2/23/20158.308.327.958.0482,551
2/20/201523.4423.4521.2621.42104,791
2/20/20158.328.478.288.3058,699
2/19/201522.9723.9722.6223.3972,740
2/19/20158.368.617.978.35137,101
2/18/201524.8625.1323.4923.6156,103
2/18/20158.648.648.308.5196,057
2/17/201524.9525.0224.0024.8697,040
2/17/20158.908.938.308.58132,375
2/13/201523.7525.2023.7424.61124,700
2/13/20157.628.647.628.58169,888
2/12/201523.7424.1922.7523.45160,384
2/12/20157.627.647.507.63104,289
2/11/201522.8723.7522.3423.35176,482
2/11/20157.507.587.067.5193,895
2/10/201523.0523.0521.0722.5275,050
2/10/20157.757.757.457.54167,219
2/9/201523.3424.9522.7522.96128,606
2/9/20157.407.817.407.76195,829
2/6/201523.0823.2122.4422.7875,729
2/6/20157.407.587.327.3794,915
2/5/201522.6023.1022.3422.9770,292
2/5/20157.197.417.047.40518,823
2/4/201522.6622.8321.9322.3959,962
2/4/20157.627.626.806.91419,215
2/3/201522.5023.1521.8622.7385,388
2/3/20156.707.686.677.67492,458
2/2/201521.0522.3921.0522.2770,148
2/2/20156.346.606.276.60133,352
1/30/201520.3621.5020.2520.9498,651
1/30/20155.686.275.666.23215,808
1/29/201520.0420.7319.0020.63103,903
1/29/20155.765.825.545.75131,907
1/28/201521.3921.4019.7419.9182,705
1/28/20155.945.945.725.72359,315
1/27/201521.1121.7121.0021.4091,597
1/27/20155.856.085.826.00152,841
1/26/201521.6021.7521.0521.3568,824
1/26/20155.876.005.805.86176,716
1/23/201521.5022.4921.1621.6044,206
1/23/20155.895.935.735.8898,591
1/22/201521.8221.8220.7721.7489,313
1/22/20155.975.975.705.82157,021
1/21/201521.6622.5121.2021.7346,558
1/21/20155.595.895.555.87272,736
1/20/201522.3422.5521.0021.5868,974
1/20/20155.845.845.425.55185,087
1/19/20156.406.405.765.86172,630
1/16/201520.3622.4520.3622.4299,004
1/16/20155.455.875.375.81217,496
1/15/201522.0322.0420.3320.5358,125
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center