Skip to main content

Phx Minerals Inc (NY: PHX )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 13.96 13.96 13.74 13.75 24,174 -0.12(-0.89%)
May 29, 2008 13.73 13.98 13.67 13.87 34,915 +0.12(+0.87%)
May 28, 2008 13.40 13.76 13.32 13.76 24,179 +0.31(+2.34%)
May 27, 2008 13.22 13.47 13.14 13.44 10,063 +0.41(+3.14%)
May 26, 2008 13.45 13.47 13.03 13.03 0 +0.00(+0.00%)
May 23, 2008 13.45 13.47 13.03 13.03 23,057 -0.53(-3.90%)
May 22, 2008 13.40 13.68 13.40 13.56 34,151 -0.12(-0.88%)
May 21, 2008 14.10 14.10 13.63 13.68 38,544 -0.17(-1.25%)
May 20, 2008 13.69 13.85 13.67 13.85 38,072 +0.21(+1.51%)
May 19, 2008 13.69 13.73 13.59 13.65 103,367 +0.02(+0.18%)
May 16, 2008 13.64 13.73 13.62 13.62 11,860 +0.02(+0.12%)
May 15, 2008 13.71 13.85 13.52 13.61 18,255 -0.17(-1.23%)
May 14, 2008 13.70 13.85 13.68 13.78 30,828 +0.05(+0.33%)
May 13, 2008 13.63 13.75 13.51 13.73 62,697 +0.34(+2.56%)
May 12, 2008 13.03 13.63 12.35 13.39 78,513 +0.39(+3.02%)
May 09, 2008 12.88 13.03 12.88 12.99 4,110 +0.01(+0.06%)
May 08, 2008 12.62 13.03 12.62 12.99 20,622 -0.04(-0.32%)
May 07, 2008 12.70 13.19 12.62 13.03 30,103 +0.33(+2.61%)
May 06, 2008 12.61 12.70 12.47 12.70 12,587 +0.08(+0.62%)
May 05, 2008 12.35 12.62 12.35 12.62 14,597 +0.05(+0.40%)
May 02, 2008 12.51 12.61 12.41 12.57 3,699 -0.02(-0.16%)
May 01, 2008 12.70 12.70 12.58 12.59 11,364 -0.19(-1.52%)
Apr 30, 2008 12.49 12.78 12.49 12.78 13,458 +0.33(+2.69%)
Apr 29, 2008 12.41 12.61 12.35 12.45 188,125 -0.02(-0.12%)
Apr 28, 2008 12.82 12.82 12.46 12.46 80,133 -0.01(-0.04%)
Apr 25, 2008 12.37 12.47 12.37 12.47 1,034 -0.05(-0.36%)
Apr 24, 2008 12.66 13.00 12.41 12.51 45,500 -0.14(-1.11%)
Apr 23, 2008 12.74 12.74 12.57 12.66 8,221 +0.02(+0.20%)
Apr 22, 2008 12.41 12.74 12.41 12.63 13,608 +0.06(+0.48%)
Apr 21, 2008 12.61 12.74 12.35 12.57 111,305 +0.09(+0.71%)
Apr 18, 2008 12.46 12.48 12.35 12.48 59,979 +0.00(+0.00%)
Apr 17, 2008 12.55 12.58 12.31 12.48 9,913 -0.05(-0.43%)
Apr 16, 2008 12.63 12.72 12.46 12.54 27,564 -0.07(-0.56%)
Apr 15, 2008 12.17 12.68 12.17 12.61 12,904 +0.03(+0.26%)
Apr 14, 2008 12.40 12.66 12.40 12.57 7,638 +0.00(+0.00%)
Apr 11, 2008 12.51 12.68 12.45 12.57 13,782 +0.05(+0.36%)
Apr 10, 2008 12.68 12.68 12.53 12.53 2,659 +0.03(+0.23%)
Apr 09, 2008 12.49 12.70 12.45 12.50 10,638 -0.20(-1.60%)
Apr 08, 2008 12.35 12.72 12.35 12.70 24,663 +0.12(+0.99%)
Apr 07, 2008 12.10 12.72 12.06 12.58 29,015 +0.27(+2.22%)
Apr 04, 2008 11.68 12.30 11.65 12.30 11,364 +0.52(+4.42%)
Apr 03, 2008 11.68 11.96 11.68 11.78 8,704 +0.06(+0.49%)
Apr 02, 2008 11.27 11.72 11.27 11.72 103,488 +0.16(+1.36%)
Apr 01, 2008 11.40 11.57 11.40 11.57 5,319 +0.14(+1.19%)
Mar 31, 2008 11.17 11.46 11.10 11.43 15,716 +0.24(+2.11%)
Mar 28, 2008 11.17 11.20 10.93 11.20 17,650 -0.07(-0.66%)
Mar 27, 2008 11.04 11.27 11.01 11.27 38,928 +0.43(+4.01%)
Mar 26, 2008 10.84 11.06 10.81 10.84 14,507 +0.08(+0.77%)
Mar 25, 2008 10.54 10.80 10.54 10.75 23,454 +0.19(+1.84%)
Mar 24, 2008 10.39 10.63 10.34 10.56 24,179 +0.01(+0.12%)
Mar 21, 2008 11.21 11.21 10.24 10.55 36,027 +0.00(+0.00%)
Mar 20, 2008 11.21 11.21 10.24 10.55 36,027 -0.40(-3.66%)
Mar 19, 2008 11.48 11.78 10.86 10.95 26,355 -0.80(-6.80%)
Mar 18, 2008 11.73 11.95 11.69 11.75 19,101 -0.02(-0.18%)
Mar 17, 2008 11.56 11.98 11.37 11.77 38,687 -0.15(-1.25%)
Mar 14, 2008 12.41 12.41 11.69 11.92 17,409 -0.30(-2.47%)
Mar 13, 2008 12.35 12.35 12.05 12.22 18,376 -0.02(-0.17%)
Mar 12, 2008 11.97 12.35 11.97 12.24 13,298 -0.04(-0.34%)
Mar 11, 2008 12.41 12.49 12.15 12.28 33,609 +0.10(+0.78%)
Mar 10, 2008 12.71 12.72 12.18 12.18 26,839 -0.43(-3.41%)
Mar 07, 2008 12.40 12.61 12.25 12.61 17,892 +0.29(+2.35%)
Mar 06, 2008 12.95 13.11 12.20 12.32 42,797 -0.41(-3.25%)
Mar 05, 2008 12.33 12.74 12.33 12.74 15,233 +0.12(+0.98%)
Mar 04, 2008 12.67 12.72 12.33 12.61 27,322 -0.10(-0.81%)
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.