Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.400 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.645 2.684 2.400 2.491 115,383 -0.17(-6.46%)
Jan 28, 2021 2.744 2.771 2.518 2.663 144,225 -0.01(-0.34%)
Jan 27, 2021 2.681 2.799 2.581 2.672 174,135 -0.05(-1.67%)
Jan 26, 2021 2.563 2.762 2.545 2.717 169,709 +0.19(+7.53%)
Jan 25, 2021 2.681 2.690 2.409 2.527 272,133 -0.20(-7.31%)
Jan 22, 2021 2.654 2.753 2.500 2.726 317,993 -0.04(-1.31%)
Jan 21, 2021 2.989 3.096 2.753 2.762 173,159 -0.18(-6.15%)
Jan 20, 2021 2.907 2.971 2.808 2.943 161,717 +0.02(+0.62%)
Jan 19, 2021 2.645 2.943 2.645 2.925 289,546 +0.36(+14.13%)
Jan 15, 2021 2.473 2.599 2.445 2.563 227,674 +0.10(+4.04%)
Jan 14, 2021 2.337 2.473 2.337 2.463 205,789 +0.11(+4.62%)
Jan 13, 2021 2.409 2.460 2.309 2.355 151,642 +0.00(+0.00%)
Jan 12, 2021 2.201 2.391 2.201 2.355 310,306 +0.18(+8.33%)
Jan 11, 2021 2.156 2.238 2.128 2.174 112,440 +0.08(+3.90%)
Jan 08, 2021 2.291 2.300 2.056 2.092 332,126 -0.17(-7.60%)
Jan 07, 2021 2.400 2.509 2.237 2.264 157,350 -0.07(-3.10%)
Jan 06, 2021 2.337 2.508 2.264 2.337 308,808 +0.04(+1.57%)
Jan 05, 2021 2.137 2.355 2.137 2.300 291,732 +0.16(+7.63%)
Jan 04, 2021 2.146 2.165 2.065 2.137 123,306 +0.05(+2.61%)
Dec 31, 2020 2.083 2.083 2.083 90,988 +0.00(+0.00%)
Dec 30, 2020 2.002 2.110 1.992 2.083 90,988 +0.06(+3.14%)
Dec 29, 2020 2.119 2.146 1.992 2.020 107,858 -0.06(-3.04%)
Dec 28, 2020 2.146 2.237 2.047 2.083 152,057 -0.02(-0.86%)
Dec 24, 2020 2.165 2.165 2.047 2.101 114,941 +0.01(+0.43%)
Dec 23, 2020 2.002 2.146 1.965 2.092 182,845 +0.14(+6.94%)
Dec 22, 2020 2.047 2.210 1.902 1.956 235,467 -0.11(-5.26%)
Dec 21, 2020 2.246 2.246 2.020 2.065 255,751 -0.21(-9.16%)
Dec 18, 2020 2.074 2.390 2.074 2.273 774,668 +0.21(+10.09%)
Dec 17, 2020 1.848 2.074 1.839 2.065 380,769 +0.24(+12.87%)
Dec 16, 2020 1.839 1.857 1.793 1.829 292,068 -0.02(-0.98%)
Dec 15, 2020 1.857 1.884 1.793 1.848 186,437 -0.04(-1.92%)
Dec 14, 2020 2.101 2.119 1.866 1.884 269,291 -0.18(-8.77%)
Dec 11, 2020 2.011 2.110 1.911 2.065 347,916 -0.07(-3.39%)
Dec 10, 2020 1.893 2.146 1.857 2.137 386,376 +0.24(+12.38%)
Dec 09, 2020 1.992 1.992 1.811 1.902 183,193 -0.02(-0.94%)
Dec 08, 2020 1.947 1.992 1.857 1.920 177,299 +0.00(+0.00%)
Dec 07, 2020 2.029 2.038 1.875 1.920 185,261 -0.09(-4.50%)
Dec 04, 2020 2.255 2.264 1.857 2.011 629,142 +0.02(+0.91%)
Dec 03, 2020 1.675 1.992 1.603 1.992 395,979 +0.35(+21.55%)
Dec 02, 2020 1.558 1.648 1.522 1.639 240,651 +0.08(+5.23%)
Dec 01, 2020 1.603 1.621 1.540 1.558 128,611 -0.01(-0.58%)
Nov 30, 2020 1.621 1.622 1.540 1.567 217,781 -0.08(-4.95%)
Nov 27, 2020 1.675 1.712 1.594 1.648 91,644 +0.02(+1.11%)
Nov 25, 2020 1.757 1.757 1.558 1.630 173,240 -0.07(-4.26%)
Nov 24, 2020 1.630 1.784 1.630 1.703 289,190 +0.09(+5.62%)
Nov 23, 2020 1.531 1.612 1.531 1.612 243,390 +0.09(+5.95%)
Nov 20, 2020 1.594 1.603 1.503 1.522 165,401 -0.05(-2.89%)
Nov 19, 2020 1.522 1.585 1.495 1.567 78,031 +0.05(+2.96%)
Nov 18, 2020 1.594 1.603 1.495 1.522 111,016 -0.05(-3.43%)
Nov 17, 2020 1.576 1.591 1.517 1.576 91,364 +0.01(+0.58%)
Nov 16, 2020 1.594 1.648 1.524 1.567 176,715 +0.09(+6.10%)
Nov 13, 2020 1.432 1.504 1.369 1.477 238,652 +0.05(+3.14%)
Nov 12, 2020 1.657 1.657 1.405 1.432 193,950 -0.18(-11.17%)
Nov 11, 2020 1.549 1.648 1.549 1.612 129,048 +0.06(+4.07%)
Nov 10, 2020 1.495 1.576 1.450 1.549 115,557 +0.05(+3.61%)
Nov 09, 2020 1.459 1.522 1.405 1.495 212,676 +0.10(+7.10%)
Nov 06, 2020 1.414 1.422 1.360 1.396 148,033 -0.05(-3.13%)
Nov 05, 2020 1.351 1.441 1.351 1.441 156,791 +0.07(+5.26%)
Nov 04, 2020 1.387 1.401 1.333 1.369 74,941 -0.01(-0.65%)
Nov 03, 2020 1.432 1.432 1.360 1.378 57,571 +0.01(+0.66%)
Nov 02, 2020 1.351 1.414 1.342 1.369 78,594 +0.02(+1.33%)
Oct 30, 2020 1.324 1.355 1.297 1.351 58,524 +0.03(+2.04%)
Oct 29, 2020 1.273 1.333 1.223 1.324 136,104 +0.03(+2.08%)
Oct 28, 2020 1.351 1.351 1.234 1.297 165,214 -0.07(-5.26%)
Oct 27, 2020 1.405 1.405 1.360 1.369 47,485 -0.03(-1.94%)
Oct 26, 2020 1.486 1.531 1.351 1.396 77,401 -0.06(-4.32%)
Oct 23, 2020 1.468 1.486 1.450 1.459 99,170 +0.00(+0.00%)
Oct 22, 2020 1.432 1.477 1.414 1.459 131,302 +0.05(+3.19%)
Oct 21, 2020 1.441 1.459 1.387 1.414 89,819 -0.03(-1.88%)
Oct 20, 2020 1.405 1.504 1.387 1.441 93,588 +0.04(+2.56%)
Oct 19, 2020 1.522 1.522 1.378 1.405 117,329 -0.06(-4.29%)
Oct 16, 2020 1.459 1.495 1.459 1.468 102,390 -0.01(-0.61%)
Oct 15, 2020 1.459 1.495 1.369 1.477 329,202 -0.05(-3.53%)
Oct 14, 2020 1.441 1.873 1.441 1.531 2,674,379 +0.10(+6.92%)
Oct 13, 2020 1.441 1.531 1.396 1.432 126,274 -0.04(-2.45%)
Oct 12, 2020 1.513 1.522 1.441 1.468 133,090 -0.01(-0.61%)
Oct 09, 2020 1.630 1.657 1.468 1.477 256,976 -0.01(-0.61%)
Oct 08, 2020 1.324 1.531 1.324 1.486 163,364 +0.15(+11.49%)
Oct 07, 2020 1.333 1.387 1.306 1.333 78,087 +0.01(+0.68%)
Oct 06, 2020 1.423 1.441 1.315 1.324 125,878 -0.06(-4.55%)
Oct 05, 2020 1.351 1.441 1.351 1.387 94,067 +0.05(+3.36%)
Oct 02, 2020 1.261 1.382 1.261 1.342 62,300 +0.05(+4.20%)
Oct 01, 2020 1.351 1.378 1.270 1.288 127,946 +0.00(+0.00%)
Sep 30, 2020 1.459 1.495 1.288 1.288 353,966 -0.21(-13.85%)
Sep 29, 2020 1.576 1.594 1.495 1.495 82,819 -0.06(-4.05%)
Sep 28, 2020 1.486 1.603 1.459 1.558 109,151 +0.12(+8.12%)
Sep 25, 2020 1.450 1.495 1.441 1.441 153,697 -0.03(-1.84%)
Sep 24, 2020 1.504 1.513 1.450 1.468 150,072 -0.04(-2.40%)
Sep 23, 2020 1.531 1.549 1.504 1.504 86,144 -0.03(-1.76%)
Sep 22, 2020 1.549 1.585 1.509 1.531 67,598 -0.03(-1.73%)
Sep 21, 2020 1.594 1.594 1.549 1.558 37,802 -0.05(-3.35%)
Sep 18, 2020 1.567 1.621 1.567 1.612 67,964 +0.02(+1.13%)
Sep 17, 2020 1.585 1.639 1.576 1.594 45,458 -0.01(-0.56%)
Sep 16, 2020 1.603 1.648 1.576 1.603 90,831 +0.02(+1.14%)
Sep 15, 2020 1.612 1.648 1.576 1.585 68,062 -0.04(-2.22%)
Sep 14, 2020 1.639 1.639 1.585 1.621 89,069 -0.01(-0.55%)
Sep 11, 2020 1.594 1.639 1.531 1.630 93,173 +0.07(+4.62%)
Sep 10, 2020 1.603 1.630 1.531 1.558 136,476 -0.05(-2.81%)
Sep 09, 2020 1.729 1.729 1.594 1.603 78,300 -0.04(-2.20%)
Sep 08, 2020 1.702 1.720 1.576 1.639 181,197 -0.06(-3.70%)
Sep 04, 2020 1.774 1.855 1.648 1.702 231,656 -0.04(-2.07%)
Sep 03, 2020 1.837 1.981 1.684 1.738 1,116,297 +0.23(+14.88%)
Sep 02, 2020 1.621 1.657 1.504 1.513 200,897 -0.13(-7.69%)
Sep 01, 2020 1.702 1.702 1.621 1.639 68,990 -0.06(-3.70%)
Aug 31, 2020 1.720 1.747 1.684 1.702 147,618 -0.03(-1.56%)
Aug 28, 2020 1.801 1.873 1.684 1.729 524,169 -0.16(-8.57%)
Aug 27, 2020 1.999 1.999 1.846 1.891 151,985 -0.06(-3.23%)
Aug 26, 2020 1.900 1.963 1.837 1.954 77,402 +0.08(+4.33%)
Aug 25, 2020 1.810 1.900 1.801 1.873 50,923 +0.04(+2.45%)
Aug 24, 2020 1.855 1.882 1.810 1.828 93,066 -0.05(-2.86%)
Aug 21, 2020 1.909 1.918 1.846 1.882 61,372 -0.03(-1.41%)
Aug 20, 2020 1.900 1.945 1.819 1.909 153,970 -0.02(-0.93%)
Aug 19, 2020 1.927 1.945 1.891 1.927 108,678 -0.03(-1.38%)
Aug 18, 2020 1.927 1.994 1.927 1.954 53,924 +0.02(+0.93%)
Aug 17, 2020 1.972 1.972 1.891 1.936 104,868 -0.05(-2.70%)
Aug 14, 2020 1.981 2.052 1.927 1.989 115,380 -0.09(-4.31%)
Aug 13, 2020 2.097 2.097 2.025 2.079 44,456 -0.02(-0.85%)
Aug 12, 2020 2.160 2.160 2.052 2.097 91,997 +0.05(+2.63%)
Aug 11, 2020 2.178 2.222 2.043 2.043 69,535 -0.10(-4.60%)
Aug 10, 2020 2.142 2.196 2.097 2.142 81,458 +0.10(+4.82%)
Aug 07, 2020 2.079 2.151 2.034 2.043 51,106 -0.04(-2.15%)
Aug 06, 2020 2.124 2.187 2.079 2.088 54,762 -0.05(-2.51%)
Aug 05, 2020 2.169 2.258 2.088 2.142 94,016 +0.01(+0.42%)
Aug 04, 2020 1.989 2.205 1.989 2.133 227,771 +0.15(+7.69%)
Aug 03, 2020 2.016 2.042 1.954 1.981 148,454 +0.01(+0.45%)
Jul 31, 2020 2.016 2.097 1.882 1.972 326,056 -0.04(-1.79%)
Jul 30, 2020 2.052 2.070 1.972 2.007 154,297 -0.10(-4.68%)
Jul 29, 2020 2.178 2.178 2.070 2.106 140,679 -0.04(-2.08%)
Jul 28, 2020 2.178 2.222 2.124 2.151 107,765 -0.03(-1.23%)
Jul 27, 2020 2.348 2.348 2.178 2.178 118,400 -0.10(-4.33%)
Jul 24, 2020 2.303 2.348 2.276 2.276 39,501 +0.00(+0.00%)
Jul 23, 2020 2.258 2.393 2.231 2.276 239,649 +0.02(+0.79%)
Jul 22, 2020 2.240 2.357 2.214 2.258 112,671 +0.02(+0.80%)
Jul 21, 2020 2.222 2.306 2.178 2.240 101,206 +0.06(+2.88%)
Jul 20, 2020 2.294 2.294 2.178 2.178 72,906 -0.06(-2.80%)
Jul 17, 2020 2.249 2.276 2.196 2.240 112,479 +0.03(+1.21%)
Jul 16, 2020 2.240 2.357 2.214 2.214 80,700 -0.03(-1.20%)
Jul 15, 2020 2.258 2.330 2.222 2.240 79,361 +0.00(+0.00%)
Jul 14, 2020 2.330 2.330 2.196 2.240 70,009 -0.05(-2.34%)
Jul 13, 2020 2.240 2.464 2.240 2.294 237,777 +0.06(+2.81%)
Jul 10, 2020 2.178 2.348 2.178 2.231 90,831 -0.01(-0.40%)
Jul 09, 2020 2.231 2.348 2.088 2.240 211,254 +0.07(+3.31%)
Jul 08, 2020 2.214 2.258 2.115 2.169 160,305 -0.04(-1.63%)
Jul 07, 2020 2.393 2.427 2.196 2.205 238,747 -0.18(-7.52%)
Jul 06, 2020 2.500 2.529 2.348 2.384 148,612 -0.07(-2.92%)
Jul 02, 2020 2.339 2.482 2.294 2.455 278,966 +0.16(+7.03%)
Jul 01, 2020 2.447 2.581 2.276 2.294 278,896 -0.11(-4.48%)
Jun 30, 2020 2.536 2.536 2.240 2.402 484,720 -0.10(-3.94%)
Jun 29, 2020 2.312 2.751 2.276 2.500 438,815 +0.22(+9.84%)
Jun 26, 2020 2.294 2.349 2.187 2.276 1,916,055 -0.05(-2.31%)
Jun 25, 2020 2.375 2.491 2.285 2.330 335,753 -0.08(-3.35%)
Jun 24, 2020 2.617 2.624 2.317 2.411 393,244 -0.22(-8.50%)
Jun 23, 2020 2.751 2.772 2.617 2.635 261,285 -0.05(-2.00%)
Jun 22, 2020 2.796 2.805 2.617 2.688 288,646 +0.02(+0.67%)
Jun 19, 2020 2.877 2.877 2.657 2.671 465,428 -0.14(-5.10%)
Jun 18, 2020 2.832 2.966 2.787 2.814 152,035 -0.07(-2.48%)
Jun 17, 2020 3.262 3.262 2.850 2.886 109,584 -0.39(-11.78%)
Jun 16, 2020 3.441 3.647 3.208 3.271 100,691 -0.04(-1.35%)
Jun 15, 2020 3.379 3.441 3.155 3.316 125,106 -0.11(-3.14%)
Jun 12, 2020 3.594 3.620 3.267 3.423 96,968 +0.06(+1.87%)
Jun 11, 2020 3.567 3.668 3.352 3.361 129,962 -0.37(-9.86%)
Jun 10, 2020 4.696 4.696 3.719 3.728 201,194 -0.97(-20.61%)
Jun 09, 2020 4.723 4.786 4.355 4.696 136,801 -0.13(-2.60%)
Jun 08, 2020 4.212 4.862 4.140 4.821 244,482 +0.99(+26.00%)
Jun 05, 2020 3.800 3.970 3.612 3.827 156,221 +0.13(+3.39%)
Jun 04, 2020 3.656 3.827 3.549 3.701 79,437 +0.06(+1.72%)
Jun 03, 2020 3.531 3.674 3.423 3.638 160,004 +0.13(+3.84%)
Jun 02, 2020 3.710 3.755 3.468 3.504 117,629 -0.16(-4.40%)
Jun 01, 2020 3.782 3.800 3.589 3.665 90,490 -0.08(-2.15%)
May 29, 2020 4.122 4.122 3.719 3.746 65,389 -0.41(-9.91%)
May 28, 2020 4.051 4.230 3.979 4.158 63,361 +0.16(+4.04%)
May 27, 2020 3.764 4.033 3.620 3.997 71,723 +0.31(+8.52%)
May 26, 2020 3.818 3.818 3.504 3.683 107,927 -0.03(-0.72%)
May 22, 2020 4.042 4.042 3.594 3.710 83,020 -0.25(-6.33%)
May 21, 2020 4.033 4.058 3.862 3.961 59,004 -0.03(-0.67%)
May 20, 2020 3.997 4.109 3.898 3.988 97,638 +0.14(+3.73%)
May 19, 2020 4.175 4.247 3.791 3.845 84,232 -0.29(-6.93%)
May 18, 2020 3.576 4.131 3.576 4.131 138,977 +0.76(+22.55%)
May 15, 2020 3.746 3.791 3.339 3.371 155,243 -0.29(-7.82%)
May 14, 2020 3.576 4.095 3.478 3.657 135,354 +0.05(+1.49%)
May 13, 2020 3.594 3.684 3.424 3.603 130,488 +0.03(+0.75%)
May 12, 2020 3.693 3.693 3.567 3.576 126,164 +0.00(+0.00%)
May 11, 2020 3.594 3.800 3.576 3.576 108,599 -0.15(-4.08%)
May 08, 2020 3.576 3.800 3.576 3.728 70,463 +0.13(+3.73%)
May 07, 2020 3.514 3.693 3.478 3.594 92,570 +0.14(+4.14%)
May 06, 2020 3.433 3.469 3.254 3.451 88,366 +0.01(+0.26%)
May 05, 2020 3.630 3.710 3.406 3.442 80,644 -0.04(-1.28%)
May 04, 2020 3.424 3.621 3.424 3.487 70,367 -0.09(-2.50%)
May 01, 2020 3.746 3.746 3.433 3.576 85,674 -0.30(-7.62%)
Apr 30, 2020 3.979 3.979 3.684 3.871 97,898 -0.07(-1.81%)
Apr 29, 2020 3.442 4.032 3.402 3.943 132,057 +0.64(+19.51%)
Apr 28, 2020 3.299 3.469 3.183 3.299 54,442 +0.07(+2.22%)
Apr 27, 2020 2.986 3.290 2.950 3.228 135,372 +0.18(+5.87%)
Apr 24, 2020 3.353 3.484 2.986 3.049 94,510 -0.20(-6.06%)
Apr 23, 2020 3.192 3.585 3.192 3.246 109,783 +0.05(+1.68%)
Apr 22, 2020 2.924 3.272 2.861 3.192 87,327 +0.39(+14.06%)
Apr 21, 2020 2.736 2.879 2.700 2.798 101,856 +0.04(+1.29%)
Apr 20, 2020 2.763 2.950 2.700 2.763 113,258 -0.05(-1.90%)
Apr 17, 2020 2.843 2.995 2.750 2.816 95,629 -0.01(-0.32%)
Apr 16, 2020 2.942 2.995 2.790 2.825 117,948 -0.02(-0.63%)
Apr 15, 2020 3.085 3.085 2.798 2.843 108,450 -0.25(-8.09%)
Apr 14, 2020 3.219 3.330 3.000 3.094 92,420 -0.13(-3.89%)
Apr 13, 2020 3.371 3.433 3.183 3.219 96,875 -0.04(-1.37%)
Apr 09, 2020 3.487 3.737 3.076 3.263 74,154 -0.04(-1.35%)
Apr 08, 2020 3.031 3.389 2.995 3.308 94,125 +0.30(+9.79%)
Apr 07, 2020 3.248 3.336 2.879 3.013 123,337 -0.12(-3.71%)
Apr 06, 2020 3.085 3.389 2.959 3.129 99,675 +0.12(+3.86%)
Apr 03, 2020 2.950 3.058 2.848 3.013 141,709 -0.01(-0.30%)
Apr 02, 2020 3.013 3.389 2.888 3.022 160,345 +0.03(+0.90%)
Apr 01, 2020 3.299 3.335 2.933 2.995 138,779 -0.30(-9.21%)
Mar 31, 2020 3.442 3.514 3.013 3.299 163,466 +0.02(+0.55%)
Mar 30, 2020 3.380 3.459 3.040 3.281 122,939 -0.13(-3.67%)
Mar 27, 2020 3.576 3.728 3.330 3.406 161,506 -0.30(-7.97%)
Mar 26, 2020 3.907 3.907 3.353 3.701 52,712 -0.04(-1.19%)
Mar 25, 2020 3.612 4.005 3.532 3.746 34,249 +0.17(+4.75%)
Mar 24, 2020 3.442 3.621 3.317 3.576 69,981 +0.32(+9.89%)
Mar 23, 2020 3.353 3.755 3.013 3.254 87,151 -0.12(-3.45%)
Mar 20, 2020 3.657 3.800 3.353 3.371 136,900 -0.26(-7.14%)
Mar 19, 2020 3.478 3.934 3.424 3.630 135,370 +0.14(+4.10%)
Mar 18, 2020 3.550 3.795 3.246 3.487 94,135 -0.33(-8.67%)
Mar 17, 2020 3.451 3.836 3.272 3.818 110,928 +0.41(+12.07%)
Mar 16, 2020 3.666 3.782 3.353 3.406 133,390 -0.35(-9.29%)
Mar 13, 2020 4.247 4.256 3.693 3.755 118,781 -0.42(-10.06%)
Mar 12, 2020 3.576 4.327 3.576 4.175 125,053 +0.27(+6.86%)
Mar 11, 2020 4.113 4.113 3.746 3.907 129,681 -0.33(-7.81%)
Mar 10, 2020 4.122 4.399 3.889 4.238 119,698 +0.27(+6.76%)
Mar 09, 2020 4.640 4.788 3.871 3.970 144,492 -1.08(-21.42%)
Mar 06, 2020 5.105 5.159 4.989 5.052 115,873 -0.13(-2.59%)
Mar 05, 2020 5.373 5.411 5.034 5.186 113,235 -0.30(-5.54%)
Mar 04, 2020 5.481 5.561 5.373 5.490 68,129 +0.05(+0.99%)
Mar 03, 2020 5.981 5.999 5.338 5.436 91,657 -0.55(-9.25%)
Mar 02, 2020 5.946 5.990 5.364 5.990 209,579 +0.04(+0.75%)
Feb 28, 2020 5.302 5.999 5.186 5.946 155,243 +0.59(+11.02%)
Feb 27, 2020 5.212 5.490 5.069 5.356 218,486 -0.02(-0.33%)
Feb 26, 2020 5.248 5.391 5.186 5.373 131,099 +0.10(+1.86%)
Feb 25, 2020 5.364 5.364 5.132 5.275 148,339 -0.09(-1.67%)
Feb 24, 2020 5.436 5.579 5.329 5.364 71,631 -0.24(-4.31%)
Feb 21, 2020 5.964 5.964 5.579 5.606 82,654 -0.34(-5.71%)
Feb 20, 2020 5.812 5.981 5.628 5.946 60,818 +0.13(+2.31%)
Feb 19, 2020 6.017 6.160 5.794 5.812 119,182 -0.15(-2.55%)
Feb 18, 2020 5.857 6.026 5.612 5.964 77,535 +0.11(+1.82%)
Feb 14, 2020 6.132 6.132 5.800 5.857 83,713 -0.20(-3.37%)
Feb 13, 2020 6.150 6.150 5.999 6.061 325,436 -0.05(-0.87%)
Feb 12, 2020 6.221 6.292 6.088 6.115 150,279 -0.11(-1.71%)
Feb 11, 2020 6.221 6.301 6.141 6.221 61,629 +0.05(+0.86%)
Feb 10, 2020 6.266 6.328 6.043 6.168 163,153 -0.07(-1.14%)
Feb 07, 2020 6.239 6.310 6.132 6.239 218,284 -0.11(-1.68%)
Feb 06, 2020 6.426 6.632 6.212 6.346 127,779 -0.02(-0.28%)
Feb 05, 2020 6.319 6.470 6.283 6.363 223,224 +0.04(+0.70%)
Feb 04, 2020 6.470 6.675 6.266 6.319 56,310 -0.11(-1.66%)
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.