Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phx Minerals Inc
(NY:
PHX
)
3.250
-0.030 (-0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.280
3.287
3.240
3.250
25,781
-0.03(-0.91%)
May 30, 2024
3.221
3.330
3.221
3.280
11,987
+0.08(+2.48%)
May 29, 2024
3.369
3.369
3.171
3.201
80,359
-0.16(-4.72%)
May 28, 2024
3.320
3.419
3.320
3.359
71,747
+0.09(+2.73%)
May 24, 2024
3.221
3.310
3.221
3.270
51,791
+0.05(+1.54%)
May 23, 2024
3.240
3.310
3.221
3.221
60,307
-0.02(-0.61%)
May 22, 2024
3.201
3.270
3.191
3.240
51,256
+0.06(+1.87%)
May 21, 2024
3.260
3.290
3.171
3.181
39,881
-0.04(-1.23%)
May 20, 2024
3.201
3.300
3.191
3.221
71,413
+0.05(+1.56%)
May 17, 2024
3.151
3.220
3.151
3.171
22,305
+0.02(+0.63%)
May 16, 2024
3.161
3.216
3.121
3.151
21,415
-0.02(-0.63%)
May 15, 2024
3.161
3.225
3.131
3.171
107,063
+0.02(+0.63%)
May 14, 2024
3.181
3.273
3.131
3.151
37,267
-0.02(-0.63%)
May 13, 2024
3.260
3.279
3.171
3.171
90,691
-0.11(-3.32%)
May 10, 2024
3.270
3.310
3.250
3.280
18,903
+0.01(+0.30%)
May 09, 2024
3.270
3.339
3.221
3.270
80,825
-0.13(-3.79%)
May 08, 2024
3.369
3.419
3.330
3.399
35,236
+0.10(+3.00%)
May 07, 2024
3.349
3.450
3.300
3.300
61,607
-0.06(-1.77%)
May 06, 2024
3.349
3.419
3.349
3.359
28,246
+0.01(+0.30%)
May 03, 2024
3.300
3.369
3.300
3.349
8,173
+0.07(+2.11%)
May 02, 2024
3.260
3.339
3.221
3.280
44,182
+0.02(+0.61%)
May 01, 2024
3.330
3.344
3.260
3.260
34,478
-0.06(-1.79%)
Apr 30, 2024
3.330
3.409
3.320
3.320
21,302
-0.07(-2.05%)
Apr 29, 2024
3.369
3.409
3.369
3.389
13,395
+0.02(+0.59%)
Apr 26, 2024
3.409
3.409
3.330
3.369
24,509
-0.06(-1.73%)
Apr 25, 2024
3.458
3.498
3.399
3.429
57,745
-0.07(-1.98%)
Apr 24, 2024
3.320
3.508
3.320
3.498
66,949
+0.20(+6.01%)
Apr 23, 2024
3.339
3.359
3.280
3.300
22,724
-0.02(-0.60%)
Apr 22, 2024
3.419
3.428
3.320
3.320
33,871
-0.07(-2.05%)
Apr 19, 2024
3.290
3.399
3.280
3.389
20,682
+0.11(+3.32%)
Apr 18, 2024
3.171
3.280
3.171
3.280
40,574
+0.13(+4.09%)
Apr 17, 2024
3.201
3.221
3.151
3.151
44,540
-0.05(-1.55%)
Apr 16, 2024
3.221
3.221
3.201
3.201
30,997
-0.03(-0.92%)
Apr 15, 2024
3.300
3.300
3.221
3.230
17,312
-0.04(-1.21%)
Apr 12, 2024
3.330
3.369
3.240
3.270
46,457
-0.05(-1.49%)
Apr 11, 2024
3.280
3.320
3.270
3.320
24,808
+0.01(+0.30%)
Apr 10, 2024
3.330
3.330
3.221
3.310
40,533
-0.08(-2.34%)
Apr 09, 2024
3.468
3.468
3.369
3.389
19,352
-0.04(-1.16%)
Apr 08, 2024
3.468
3.478
3.429
3.429
61,159
-0.03(-0.86%)
Apr 05, 2024
3.468
3.468
3.419
3.458
45,673
+0.02(+0.58%)
Apr 04, 2024
3.369
3.439
3.359
3.439
40,302
+0.06(+1.76%)
Apr 03, 2024
3.379
3.419
3.349
3.379
52,503
+0.00(+0.00%)
Apr 02, 2024
3.369
3.419
3.349
3.379
51,910
+0.00(+0.00%)
Apr 01, 2024
3.379
3.389
3.330
3.379
36,263
+0.00(+0.00%)
Mar 28, 2024
3.369
3.382
3.325
3.379
51,555
+0.09(+2.71%)
Mar 27, 2024
3.201
3.330
3.201
3.290
84,864
+0.06(+1.84%)
Mar 26, 2024
3.151
3.270
3.112
3.230
62,787
+0.11(+3.49%)
Mar 25, 2024
3.131
3.216
3.092
3.121
73,317
+0.00(+0.00%)
Mar 22, 2024
3.042
3.121
3.042
3.121
51,459
+0.09(+2.94%)
Mar 21, 2024
3.052
3.062
3.022
3.032
48,176
-0.03(-0.97%)
Mar 20, 2024
2.983
3.072
2.983
3.062
39,894
+0.07(+2.32%)
Mar 19, 2024
2.983
3.053
2.983
2.993
72,678
+0.00(+0.00%)
Mar 18, 2024
3.032
3.042
2.993
2.993
40,679
-0.03(-0.98%)
Mar 15, 2024
3.003
3.043
2.983
3.022
70,163
+0.02(+0.66%)
Mar 14, 2024
3.042
3.072
2.983
3.003
108,873
+0.00(+0.00%)
Mar 13, 2024
3.042
3.052
2.933
3.003
122,498
+0.00(+0.00%)
Mar 12, 2024
3.022
3.072
3.003
3.003
63,187
+0.01(+0.33%)
Mar 11, 2024
2.993
3.022
2.983
2.993
23,021
-0.02(-0.66%)
Mar 08, 2024
3.072
3.072
2.963
3.012
52,356
-0.01(-0.33%)
Mar 07, 2024
2.993
3.022
2.991
3.022
19,506
+0.02(+0.66%)
Mar 06, 2024
2.993
3.022
2.983
3.003
36,957
+0.03(+1.00%)
Mar 05, 2024
3.003
3.012
2.943
2.973
29,872
-0.01(-0.33%)
Mar 04, 2024
3.052
3.052
2.973
2.983
25,471
-0.05(-1.63%)
Mar 01, 2024
3.072
3.102
3.027
3.032
32,426
-0.01(-0.33%)
Feb 29, 2024
3.072
3.072
3.032
3.042
14,987
+0.03(+0.99%)
Feb 28, 2024
3.003
3.042
2.993
3.012
14,706
-0.03(-0.98%)
Feb 27, 2024
3.032
3.082
3.022
3.042
18,860
+0.00(+0.00%)
Feb 26, 2024
3.003
3.072
2.993
3.042
20,510
+0.01(+0.33%)
Feb 23, 2024
3.042
3.083
3.012
3.032
46,668
-0.02(-0.65%)
Feb 22, 2024
3.032
3.092
3.003
3.052
49,784
+0.02(+0.65%)
Feb 21, 2024
2.933
3.072
2.933
3.032
85,534
+0.11(+3.73%)
Feb 20, 2024
2.933
2.988
2.923
2.923
40,976
-0.03(-1.01%)
Feb 16, 2024
3.082
3.082
2.943
2.953
59,549
-0.10(-3.25%)
Feb 15, 2024
3.003
3.063
3.003
3.052
26,807
+0.04(+1.32%)
Feb 14, 2024
2.943
3.012
2.943
3.012
55,007
+0.07(+2.36%)
Feb 13, 2024
2.973
2.993
2.943
2.943
37,750
-0.03(-1.00%)
Feb 12, 2024
2.953
3.022
2.923
2.973
68,235
+0.01(+0.33%)
Feb 09, 2024
3.003
3.042
2.953
2.963
68,519
-0.05(-1.64%)
Feb 08, 2024
2.973
3.052
2.943
3.012
63,119
+0.02(+0.66%)
Feb 07, 2024
3.003
3.042
2.973
2.993
37,302
-0.02(-0.66%)
Feb 06, 2024
3.032
3.067
3.012
3.012
31,360
+0.00(+0.00%)
Feb 05, 2024
3.012
3.022
2.973
3.012
42,268
-0.04(-1.30%)
Feb 02, 2024
3.062
3.062
2.973
3.052
110,534
-0.03(-0.96%)
Feb 01, 2024
3.072
3.151
2.993
3.082
186,016
-0.08(-2.51%)
Jan 31, 2024
3.171
3.201
3.144
3.161
80,790
-0.02(-0.62%)
Jan 30, 2024
3.181
3.191
3.143
3.181
118,449
+0.02(+0.63%)
Jan 29, 2024
3.201
3.201
3.141
3.161
53,127
-0.06(-1.85%)
Jan 26, 2024
3.221
3.221
3.141
3.221
277,222
-0.02(-0.61%)
Jan 25, 2024
3.221
3.240
3.201
3.240
36,155
+0.04(+1.24%)
Jan 24, 2024
3.171
3.216
3.092
3.201
44,158
+0.03(+0.94%)
Jan 23, 2024
3.201
3.211
3.171
3.171
52,366
-0.05(-1.54%)
Jan 22, 2024
3.211
3.221
3.171
3.221
116,480
-0.01(-0.31%)
Jan 19, 2024
3.141
3.230
3.113
3.230
63,269
+0.07(+2.19%)
Jan 18, 2024
3.072
3.161
3.052
3.161
38,351
+0.08(+2.57%)
Jan 17, 2024
3.201
3.201
3.072
3.082
67,591
-0.12(-3.72%)
Jan 16, 2024
3.290
3.320
3.161
3.201
113,076
-0.16(-4.72%)
Jan 12, 2024
3.280
3.389
3.265
3.359
90,491
+0.12(+3.67%)
Jan 11, 2024
3.211
3.250
3.141
3.240
48,785
+0.07(+2.19%)
Jan 10, 2024
3.201
3.201
3.151
3.171
32,770
-0.05(-1.54%)
Jan 09, 2024
3.201
3.270
3.182
3.221
59,894
-0.01(-0.31%)
Jan 08, 2024
3.191
3.230
3.112
3.230
141,997
+0.06(+1.87%)
Jan 05, 2024
3.151
3.221
3.151
3.171
118,628
+0.01(+0.31%)
Jan 04, 2024
3.191
3.191
3.112
3.161
55,894
+0.03(+0.95%)
Jan 03, 2024
3.221
3.240
3.033
3.131
112,270
-0.12(-3.66%)
Jan 02, 2024
3.230
3.310
3.211
3.250
35,339
+0.06(+1.86%)
Dec 29, 2023
3.300
3.333
3.191
3.191
60,801
-0.11(-3.30%)
Dec 28, 2023
3.280
3.330
3.260
3.300
40,902
+0.04(+1.22%)
Dec 27, 2023
3.280
3.349
3.230
3.260
84,992
-0.06(-1.79%)
Dec 26, 2023
3.359
3.454
3.250
3.320
39,338
+0.00(+0.00%)
Dec 22, 2023
3.429
3.498
3.290
3.320
126,301
-0.02(-0.59%)
Dec 21, 2023
3.320
3.339
3.082
3.339
1,696,345
+0.03(+0.90%)
Dec 20, 2023
3.399
3.429
3.310
3.310
26,799
-0.09(-2.62%)
Dec 19, 2023
3.330
3.409
3.330
3.399
42,283
+0.10(+3.00%)
Dec 18, 2023
3.300
3.367
3.273
3.300
43,571
+0.07(+2.15%)
Dec 15, 2023
3.369
3.389
3.191
3.230
89,852
-0.16(-4.68%)
Dec 14, 2023
3.369
3.468
3.369
3.389
61,702
+0.04(+1.18%)
Dec 13, 2023
3.240
3.359
3.161
3.349
69,647
+0.09(+2.74%)
Dec 12, 2023
3.320
3.320
3.216
3.260
41,189
-0.15(-4.36%)
Dec 11, 2023
3.240
3.429
3.240
3.409
49,788
+0.15(+4.56%)
Dec 08, 2023
3.191
3.336
3.191
3.260
44,641
+0.07(+2.17%)
Dec 07, 2023
3.240
3.359
3.062
3.191
88,194
+0.01(+0.31%)
Dec 06, 2023
3.221
3.287
3.141
3.181
57,732
-0.09(-2.73%)
Dec 05, 2023
3.399
3.399
3.230
3.270
64,262
-0.09(-2.66%)
Dec 04, 2023
3.429
3.488
3.321
3.359
69,058
-0.11(-3.14%)
Dec 01, 2023
3.260
3.468
3.260
3.468
78,304
+0.21(+6.38%)
Nov 30, 2023
3.330
3.448
3.260
3.260
100,417
-0.07(-2.08%)
Nov 29, 2023
3.181
3.379
3.171
3.330
34,660
+0.12(+3.70%)
Nov 28, 2023
3.320
3.342
3.181
3.211
35,542
-0.09(-2.70%)
Nov 27, 2023
3.320
3.399
3.260
3.300
90,612
+0.00(+0.00%)
Nov 24, 2023
3.250
3.320
3.250
3.300
12,437
+0.01(+0.30%)
Nov 22, 2023
3.280
3.359
3.211
3.290
29,053
-0.04(-1.19%)
Nov 21, 2023
3.300
3.349
3.240
3.330
37,341
+0.01(+0.30%)
Nov 20, 2023
3.310
3.398
3.271
3.320
54,429
+0.01(+0.30%)
Nov 17, 2023
3.221
3.320
3.221
3.310
21,901
+0.08(+2.43%)
Nov 16, 2023
3.261
3.349
3.202
3.231
60,137
-0.18(-5.19%)
Nov 15, 2023
3.339
3.428
3.320
3.408
41,876
+0.06(+1.76%)
Nov 14, 2023
3.261
3.369
3.212
3.349
52,372
+0.12(+3.65%)
Nov 13, 2023
3.094
3.231
3.094
3.231
54,187
+0.17(+5.45%)
Nov 10, 2023
3.104
3.104
2.986
3.064
90,321
-0.03(-0.95%)
Nov 09, 2023
3.300
3.300
2.984
3.094
87,301
-0.15(-4.55%)
Nov 08, 2023
3.261
3.261
3.057
3.241
109,974
-0.03(-0.90%)
Nov 07, 2023
3.290
3.329
3.271
3.271
66,021
-0.08(-2.35%)
Nov 06, 2023
3.467
3.496
3.293
3.349
55,330
-0.08(-2.29%)
Nov 03, 2023
3.418
3.487
3.379
3.428
54,200
-0.09(-2.51%)
Nov 02, 2023
3.359
3.526
3.290
3.516
47,562
+0.18(+5.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.