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
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 30, 2007
8.263
8.263
8.172
8.251
8,462
+0.01(+0.10%)
Mar 29, 2007
8.267
8.267
8.230
8.243
5,319
+0.00(+0.05%)
Mar 28, 2007
8.209
8.271
7.982
8.238
15,716
+0.03(+0.35%)
Mar 27, 2007
8.023
8.209
7.965
8.209
9,913
+0.02(+0.30%)
Mar 26, 2007
8.168
8.255
8.168
8.185
7,253
+0.02(+0.20%)
Mar 23, 2007
8.276
8.280
8.168
8.168
27,080
-0.03(-0.40%)
Mar 22, 2007
8.271
8.276
8.147
8.201
73,263
-0.05(-0.60%)
Mar 21, 2007
8.251
8.251
7.982
8.251
9,429
+0.08(+1.01%)
Mar 20, 2007
8.106
8.247
8.106
8.168
51,018
+0.07(+0.92%)
Mar 19, 2007
8.065
8.106
8.065
8.094
7,737
+0.03(+0.36%)
Mar 16, 2007
8.069
8.193
8.065
8.065
11,122
+0.00(+0.00%)
Mar 15, 2007
8.230
8.230
8.044
8.065
13,782
-0.07(-0.81%)
Mar 14, 2007
8.131
8.205
8.110
8.131
7,012
+0.02(+0.25%)
Mar 13, 2007
8.267
8.292
8.110
8.110
28,531
-0.16(-1.90%)
Mar 12, 2007
7.961
8.267
7.858
8.267
91,640
+0.10(+1.16%)
Mar 09, 2007
8.226
8.230
8.069
8.172
23,695
-0.03(-0.35%)
Mar 08, 2007
8.065
8.271
8.048
8.201
37,719
+0.08(+0.97%)
Mar 07, 2007
8.003
8.209
8.003
8.123
53,436
+0.14(+1.76%)
Mar 06, 2007
7.755
8.143
7.734
7.982
78,583
+0.21(+2.66%)
Mar 05, 2007
7.796
7.854
7.755
7.775
29,257
-0.08(-1.05%)
Mar 02, 2007
7.899
7.899
7.858
7.858
26,839
-0.04(-0.52%)
Mar 01, 2007
7.858
8.040
7.817
7.899
79,308
+0.01(+0.16%)
Feb 28, 2007
7.858
7.920
7.796
7.887
120,171
-0.03(-0.42%)
Feb 27, 2007
8.065
8.065
7.775
7.920
14,991
-0.14(-1.79%)
Feb 26, 2007
8.123
8.147
7.858
8.065
78,583
-0.04(-0.51%)
Feb 23, 2007
8.065
8.226
8.065
8.106
25,388
+0.04(+0.51%)
Feb 22, 2007
8.065
8.230
7.912
8.065
41,346
-0.04(-0.51%)
Feb 21, 2007
8.065
8.267
7.879
8.106
70,845
+0.25(+3.21%)
Feb 20, 2007
7.775
8.065
7.775
7.854
60,206
-0.00(-0.05%)
Feb 16, 2007
8.007
8.007
7.759
7.858
14,265
-0.31(-3.80%)
Feb 15, 2007
8.168
8.181
8.168
8.168
24,179
-0.06(-0.75%)
Feb 14, 2007
8.168
8.317
8.168
8.230
22,245
-0.06(-0.75%)
Feb 13, 2007
8.023
8.292
8.023
8.292
33,609
+0.10(+1.26%)
Feb 12, 2007
8.325
8.325
8.003
8.189
26,113
-0.08(-1.00%)
Feb 09, 2007
8.325
8.325
8.271
8.271
2,901
-0.04(-0.50%)
Feb 08, 2007
8.263
8.313
8.263
8.313
3,868
+0.12(+1.52%)
Feb 07, 2007
8.267
8.286
8.069
8.189
20,552
-0.14(-1.69%)
Feb 06, 2007
8.536
8.536
8.313
8.329
73,989
-0.22(-2.61%)
Feb 05, 2007
8.156
8.553
8.156
8.553
66,251
+0.31(+3.82%)
Feb 02, 2007
7.957
8.238
7.899
8.238
27,806
+0.31(+3.97%)
Feb 01, 2007
7.862
8.065
7.858
7.924
21,761
+0.07(+0.84%)
Jan 31, 2007
7.676
7.965
7.676
7.858
18,376
+0.18(+2.37%)
Jan 30, 2007
7.742
7.742
7.676
7.676
8,462
-0.04(-0.48%)
Jan 29, 2007
7.713
7.713
7.709
7.713
5,561
+0.03(+0.38%)
Jan 26, 2007
7.585
7.684
7.585
7.684
9,429
-0.03(-0.43%)
Jan 25, 2007
7.713
7.734
7.713
7.717
4,110
+0.00(+0.00%)
Jan 24, 2007
7.961
8.023
7.655
7.717
4,110
+0.00(+0.00%)
Jan 23, 2007
7.817
7.817
7.713
7.717
17,892
+0.00(+0.00%)
Jan 22, 2007
7.531
7.854
7.531
7.717
13,782
+0.12(+1.63%)
Jan 19, 2007
7.655
7.713
7.581
7.593
14,507
-0.06(-0.76%)
Jan 18, 2007
7.754
7.858
7.651
7.651
7,979
-0.04(-0.54%)
Jan 17, 2007
7.651
7.692
7.647
7.692
1,934
+0.24(+3.16%)
Jan 16, 2007
7.407
7.548
7.407
7.457
16,200
-0.18(-2.33%)
Jan 12, 2007
7.713
7.833
7.597
7.635
11,122
+0.15(+1.99%)
Jan 11, 2007
7.444
7.639
7.362
7.486
18,618
+0.00(+0.00%)
Jan 10, 2007
7.444
7.486
7.444
7.486
15,716
+0.01(+0.11%)
Jan 09, 2007
7.465
7.477
7.403
7.477
28,531
-0.01(-0.11%)
Jan 08, 2007
7.444
7.498
7.370
7.486
41,830
+0.05(+0.67%)
Jan 05, 2007
7.370
7.506
7.370
7.436
55,370
-0.03(-0.39%)
Jan 04, 2007
7.775
7.775
7.465
7.465
14,749
-0.30(-3.89%)
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
.