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 (%)
Jun 30, 2006
7.568
7.755
7.568
7.755
5,319
+0.02(+0.27%)
Jun 29, 2006
7.593
7.755
7.593
7.734
14,265
+0.09(+1.14%)
Jun 28, 2006
7.589
7.647
7.589
7.647
10,397
+0.27(+3.64%)
Jun 27, 2006
7.548
7.567
7.378
7.378
10,155
-0.02(-0.34%)
Jun 26, 2006
7.527
7.527
7.341
7.403
14,024
-0.12(-1.65%)
Jun 23, 2006
7.130
7.639
7.113
7.527
9,188
+0.45(+6.37%)
Jun 22, 2006
7.035
7.155
7.031
7.076
13,782
+0.04(+0.53%)
Jun 21, 2006
7.258
7.262
7.039
7.039
37,236
-0.30(-4.06%)
Jun 20, 2006
7.250
7.337
7.250
7.337
5,077
+0.00(+0.06%)
Jun 19, 2006
7.444
7.560
7.279
7.333
9,429
-0.11(-1.50%)
Jun 16, 2006
7.527
7.651
7.238
7.444
10,638
-0.08(-1.10%)
Jun 15, 2006
7.444
7.527
7.370
7.527
6,770
+0.27(+3.76%)
Jun 14, 2006
7.362
7.374
7.242
7.254
32,158
-0.14(-1.96%)
Jun 13, 2006
7.651
7.673
7.399
7.399
39,170
-0.35(-4.54%)
Jun 12, 2006
8.168
8.168
7.679
7.750
7,012
-0.27(-3.40%)
Jun 09, 2006
7.659
8.181
7.659
8.023
14,265
+0.34(+4.47%)
Jun 08, 2006
8.065
8.065
7.134
7.680
33,125
-0.41(-5.01%)
Jun 07, 2006
8.226
8.263
8.065
8.085
8,704
-0.22(-2.59%)
Jun 06, 2006
8.478
8.478
8.271
8.300
6,770
-0.05(-0.64%)
Jun 05, 2006
8.396
8.404
8.127
8.354
15,474
-0.04(-0.44%)
Jun 02, 2006
8.396
8.396
8.354
8.391
10,397
-0.00(-0.05%)
Jun 01, 2006
8.280
8.681
8.234
8.396
21,277
+0.02(+0.30%)
May 31, 2006
8.052
8.685
7.941
8.371
54,161
-0.05(-0.64%)
May 30, 2006
8.478
8.478
8.284
8.425
19,101
-0.05(-0.59%)
May 26, 2006
8.276
8.478
8.276
8.474
3,626
+0.20(+2.45%)
May 25, 2006
8.338
8.474
8.271
8.271
13,298
-0.09(-1.04%)
May 24, 2006
8.379
8.416
8.358
8.358
9,188
-0.12(-1.41%)
May 23, 2006
8.396
8.673
8.396
8.478
16,442
-0.06(-0.68%)
May 22, 2006
8.487
8.685
8.354
8.536
19,827
+0.04(+0.41%)
May 19, 2006
8.487
8.520
8.276
8.501
28,289
-0.05(-0.60%)
May 18, 2006
8.487
8.685
8.487
8.553
18,376
+0.03(+0.39%)
May 17, 2006
8.540
8.540
8.482
8.520
26,355
-0.17(-1.90%)
May 16, 2006
8.892
8.892
8.540
8.685
36,027
-0.25(-2.78%)
May 15, 2006
9.095
9.095
8.540
8.933
50,776
-0.11(-1.23%)
May 12, 2006
9.103
9.103
8.706
9.045
12,815
-0.06(-0.64%)
May 11, 2006
9.173
9.173
8.859
9.103
51,744
+0.38(+4.36%)
May 10, 2006
8.850
8.850
8.685
8.722
39,412
-0.10(-1.17%)
May 09, 2006
8.788
8.892
8.689
8.826
42,072
+0.06(+0.71%)
May 08, 2006
8.975
9.123
8.726
8.764
22,970
-0.23(-2.57%)
May 05, 2006
8.917
9.177
8.913
8.995
27,080
+0.05(+0.51%)
May 04, 2006
9.181
9.181
8.933
8.950
37,961
-0.07(-0.73%)
May 03, 2006
9.161
9.161
8.726
9.016
22,728
-0.03(-0.32%)
May 02, 2006
9.140
9.157
8.958
9.045
16,200
-0.01(-0.14%)
May 01, 2006
9.095
9.140
8.995
9.057
21,761
+0.06(+0.69%)
Apr 28, 2006
8.706
9.074
8.693
8.995
42,072
+0.00(+0.00%)
Apr 27, 2006
9.099
9.099
8.764
8.995
29,740
-0.10(-1.14%)
Apr 26, 2006
8.975
9.223
8.809
9.099
37,478
+0.21(+2.33%)
Apr 25, 2006
9.012
9.012
8.855
8.892
27,564
-0.12(-1.33%)
Apr 24, 2006
9.099
9.297
8.892
9.012
75,681
-0.17(-1.80%)
Apr 21, 2006
9.173
9.181
9.099
9.177
25,872
-0.01(-0.10%)
Apr 20, 2006
9.305
9.305
9.099
9.186
72,296
-0.12(-1.28%)
Apr 19, 2006
8.888
9.305
8.830
9.305
57,305
+0.52(+5.88%)
Apr 18, 2006
8.466
8.809
8.458
8.788
155,715
+0.72(+8.97%)
Apr 17, 2006
8.106
8.230
8.003
8.065
43,281
+0.00(+0.00%)
Apr 13, 2006
7.907
8.168
7.907
8.065
20,068
+0.16(+1.99%)
Apr 12, 2006
7.912
7.912
7.755
7.908
6,528
+0.03(+0.37%)
Apr 11, 2006
7.817
7.879
7.817
7.879
18,618
+0.10(+1.33%)
Apr 10, 2006
7.589
7.908
7.589
7.775
38,445
+0.08(+1.08%)
Apr 07, 2006
7.535
7.692
7.535
7.692
15,474
+0.00(+0.00%)
Apr 06, 2006
7.465
7.750
7.465
7.692
29,740
+0.22(+3.00%)
Apr 05, 2006
7.568
7.577
7.444
7.468
5,319
+0.02(+0.32%)
Apr 04, 2006
7.486
7.672
7.444
7.444
14,024
-0.19(-2.49%)
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
.