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 (%)
Mar 31, 2004
1.798
1.798
1.798
1.798
11,595
+0.00(+0.00%)
Mar 30, 2004
1.801
1.801
1.793
1.798
9,663
-0.01(-0.43%)
Mar 29, 2004
1.782
1.839
1.782
1.806
33,821
+0.03(+1.93%)
Mar 26, 2004
1.733
1.772
1.733
1.772
15,461
+0.04(+2.21%)
Mar 25, 2004
1.734
1.736
1.720
1.733
7,730
-0.01(-0.45%)
Mar 24, 2004
1.741
1.741
1.725
1.741
50,248
-0.00(-0.06%)
Mar 23, 2004
1.749
1.749
1.742
1.742
6,764
-0.01(-0.77%)
Mar 22, 2004
1.759
1.764
1.702
1.756
39,619
+0.01(+0.53%)
Mar 19, 2004
1.767
1.767
1.703
1.746
34,787
-0.03(-1.46%)
Mar 18, 2004
1.741
1.777
1.739
1.772
19,326
+0.04(+2.09%)
Mar 17, 2004
1.713
1.803
1.713
1.736
83,103
-0.04(-2.47%)
Mar 16, 2004
1.875
1.875
1.692
1.780
89,867
-0.09(-5.02%)
Mar 15, 2004
1.902
1.902
1.873
1.874
44,450
-0.01(-0.77%)
Mar 12, 2004
1.850
1.958
1.850
1.889
96,631
+0.08(+4.40%)
Mar 11, 2004
1.772
1.904
1.759
1.809
106,294
+0.06(+3.59%)
Mar 10, 2004
1.708
1.829
1.666
1.746
178,768
+0.03(+1.57%)
Mar 09, 2004
2.015
2.028
1.718
1.719
120,789
-0.30(-14.69%)
Mar 08, 2004
2.072
2.207
2.008
2.015
298,592
+0.02(+1.04%)
Mar 05, 2004
1.733
1.995
1.733
1.995
156,543
+0.27(+15.42%)
Mar 04, 2004
1.643
1.751
1.643
1.728
68,608
+0.09(+5.73%)
Mar 03, 2004
1.586
1.635
1.586
1.635
8,696
+0.04(+2.57%)
Mar 02, 2004
1.681
1.681
1.570
1.594
58,945
-0.09(-5.20%)
Mar 01, 2004
1.604
1.811
1.604
1.681
267,670
+0.10(+6.52%)
Feb 27, 2004
1.548
1.578
1.543
1.578
19,326
+0.03(+1.97%)
Feb 26, 2004
1.558
1.558
1.548
1.548
28,989
-0.01(-0.63%)
Feb 25, 2004
1.563
1.578
1.557
1.557
13,528
+0.00(+0.23%)
Feb 24, 2004
1.552
1.557
1.542
1.554
24,157
+0.01(+0.44%)
Feb 23, 2004
1.564
1.577
1.547
1.547
23,191
-0.02(-1.09%)
Feb 20, 2004
1.564
1.564
1.564
1.564
966
+0.00(+0.27%)
Feb 19, 2004
1.563
1.565
1.542
1.560
29,955
+0.01(+0.33%)
Feb 18, 2004
1.539
1.567
1.539
1.555
17,393
+0.03(+1.69%)
Feb 17, 2004
1.501
1.552
1.501
1.529
37,686
+0.03(+1.93%)
Feb 13, 2004
1.500
1.500
1.500
1.500
0
+0.00(+0.00%)
Feb 12, 2004
1.500
1.500
1.485
1.500
23,191
+0.00(+0.00%)
Feb 11, 2004
1.568
1.612
1.500
1.500
132,385
-0.09(-5.72%)
Feb 10, 2004
1.599
1.604
1.557
1.591
65,709
+0.01(+0.79%)
Feb 09, 2004
1.462
1.579
1.462
1.579
57,012
+0.12(+8.00%)
Feb 06, 2004
1.426
1.462
1.426
1.462
19,326
+0.04(+2.99%)
Feb 05, 2004
1.420
1.426
1.415
1.419
8,696
+0.01(+0.48%)
Feb 04, 2004
1.415
1.420
1.410
1.413
19,326
-0.01(-0.55%)
Feb 03, 2004
1.411
1.420
1.411
1.420
7,730
+0.01(+0.40%)
Feb 02, 2004
1.397
1.415
1.389
1.415
22,225
+0.02(+1.26%)
Jan 30, 2004
1.397
1.397
1.397
1.397
0
+0.00(+0.00%)
Jan 29, 2004
1.431
1.431
1.397
1.397
12,562
-0.03(-2.35%)
Jan 28, 2004
1.447
1.447
1.431
1.431
5,797
-0.02(-1.43%)
Jan 27, 2004
1.433
1.457
1.433
1.451
16,427
+0.02(+1.26%)
Jan 26, 2004
1.389
1.433
1.382
1.433
23,191
+0.05(+3.55%)
Jan 23, 2004
1.416
1.416
1.367
1.384
62,810
-0.03(-2.16%)
Jan 22, 2004
1.445
1.445
1.415
1.415
10,629
-0.02(-1.37%)
Jan 21, 2004
1.434
1.434
1.434
1.434
0
+0.00(+0.00%)
Jan 20, 2004
1.438
1.444
1.434
1.434
25,124
-0.00(-0.29%)
Jan 16, 2004
1.441
1.449
1.433
1.438
12,562
+0.00(+0.18%)
Jan 15, 2004
1.441
1.449
1.436
1.436
17,393
-0.01(-0.89%)
Jan 14, 2004
1.498
1.498
1.449
1.449
24,157
-0.06(-3.78%)
Jan 13, 2004
1.513
1.517
1.495
1.506
38,652
-0.01(-0.68%)
Jan 12, 2004
1.541
1.552
1.490
1.516
84,069
-0.03(-1.68%)
Jan 09, 2004
1.488
1.542
1.488
1.542
141,082
+0.07(+4.56%)
Jan 08, 2004
1.495
1.495
1.475
1.475
13,528
-0.03(-2.06%)
Jan 07, 2004
1.542
1.542
1.506
1.506
31,888
-0.08(-4.75%)
Jan 06, 2004
1.560
1.581
1.560
1.581
6,764
+0.01(+0.49%)
Jan 05, 2004
1.604
1.609
1.573
1.573
33,821
-0.04(-2.72%)
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
.