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 -0.060 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.729 2.770 2.477 2.570 111,822 -0.18(-6.46%)
Jan 28, 2021 2.832 2.860 2.598 2.747 139,775 -0.01(-0.34%)
Jan 27, 2021 2.766 2.888 2.663 2.757 168,762 -0.05(-1.67%)
Jan 26, 2021 2.645 2.850 2.626 2.804 164,472 +0.20(+7.53%)
Jan 25, 2021 2.766 2.776 2.486 2.607 263,736 -0.21(-7.31%)
Jan 22, 2021 2.738 2.841 2.579 2.813 308,182 -0.04(-1.31%)
Jan 21, 2021 3.084 3.195 2.841 2.850 167,816 -0.19(-6.15%)
Jan 20, 2021 3.000 3.065 2.897 3.037 156,727 +0.02(+0.62%)
Jan 19, 2021 2.729 3.037 2.729 3.018 280,612 +0.37(+14.13%)
Jan 15, 2021 2.551 2.682 2.523 2.645 220,649 +0.10(+4.04%)
Jan 14, 2021 2.411 2.551 2.411 2.542 199,439 +0.11(+4.62%)
Jan 13, 2021 2.486 2.539 2.383 2.430 146,963 +0.00(+0.00%)
Jan 12, 2021 2.271 2.467 2.271 2.430 300,732 +0.19(+8.33%)
Jan 11, 2021 2.224 2.309 2.196 2.243 108,971 +0.08(+3.90%)
Jan 08, 2021 2.364 2.374 2.121 2.159 321,878 -0.18(-7.60%)
Jan 07, 2021 2.476 2.589 2.308 2.336 152,495 -0.07(-3.10%)
Jan 06, 2021 2.411 2.588 2.336 2.411 299,280 +0.04(+1.57%)
Jan 05, 2021 2.205 2.430 2.205 2.374 282,731 +0.17(+7.63%)
Jan 04, 2021 2.215 2.233 2.131 2.205 119,501 +0.06(+2.61%)
Dec 31, 2020 2.149 2.149 2.149 88,180 +0.00(+0.00%)
Dec 30, 2020 2.065 2.177 2.056 2.149 88,180 +0.07(+3.14%)
Dec 29, 2020 2.187 2.215 2.056 2.084 104,530 -0.07(-3.04%)
Dec 28, 2020 2.215 2.308 2.112 2.149 147,365 -0.02(-0.86%)
Dec 24, 2020 2.233 2.233 2.112 2.168 111,394 +0.01(+0.43%)
Dec 23, 2020 2.065 2.215 2.028 2.159 177,203 +0.14(+6.94%)
Dec 22, 2020 2.112 2.280 1.962 2.019 228,202 -0.11(-5.26%)
Dec 21, 2020 2.318 2.318 2.084 2.131 247,859 -0.21(-9.16%)
Dec 18, 2020 2.140 2.466 2.140 2.346 750,765 +0.21(+10.09%)
Dec 17, 2020 1.906 2.140 1.897 2.131 369,020 +0.24(+12.87%)
Dec 16, 2020 1.897 1.916 1.850 1.888 283,056 -0.02(-0.98%)
Dec 15, 2020 1.916 1.944 1.850 1.906 180,684 -0.04(-1.92%)
Dec 14, 2020 2.168 2.187 1.925 1.944 260,982 -0.19(-8.77%)
Dec 11, 2020 2.075 2.177 1.972 2.131 337,181 -0.07(-3.39%)
Dec 10, 2020 1.953 2.215 1.916 2.205 374,455 +0.24(+12.38%)
Dec 09, 2020 2.056 2.056 1.869 1.962 177,540 -0.02(-0.94%)
Dec 08, 2020 2.009 2.056 1.916 1.981 171,828 +0.00(+0.00%)
Dec 07, 2020 2.093 2.103 1.934 1.981 179,544 -0.09(-4.50%)
Dec 04, 2020 2.327 2.336 1.916 2.075 609,729 +0.02(+0.91%)
Dec 03, 2020 1.729 2.056 1.654 2.056 383,761 +0.36(+21.55%)
Dec 02, 2020 1.607 1.701 1.570 1.691 233,226 +0.08(+5.23%)
Dec 01, 2020 1.654 1.673 1.589 1.607 124,643 -0.01(-0.58%)
Nov 30, 2020 1.673 1.674 1.589 1.617 211,061 -0.08(-4.94%)
Nov 27, 2020 1.729 1.766 1.645 1.701 88,816 +0.02(+1.11%)
Nov 25, 2020 1.813 1.813 1.607 1.682 167,894 -0.07(-4.26%)
Nov 24, 2020 1.682 1.841 1.682 1.757 280,266 +0.09(+5.62%)
Nov 23, 2020 1.579 1.663 1.579 1.663 235,880 +0.09(+5.95%)
Nov 20, 2020 1.645 1.654 1.551 1.570 160,297 -0.05(-2.89%)
Nov 19, 2020 1.570 1.635 1.542 1.617 75,623 +0.05(+2.96%)
Nov 18, 2020 1.645 1.654 1.542 1.570 107,590 -0.06(-3.43%)
Nov 17, 2020 1.626 1.642 1.566 1.626 88,545 +0.01(+0.57%)
Nov 16, 2020 1.645 1.700 1.572 1.617 171,262 +0.09(+6.10%)
Nov 13, 2020 1.477 1.552 1.412 1.524 231,288 +0.05(+3.14%)
Nov 12, 2020 1.710 1.710 1.449 1.477 187,965 -0.19(-11.17%)
Nov 11, 2020 1.598 1.700 1.598 1.663 125,067 +0.07(+4.07%)
Nov 10, 2020 1.542 1.626 1.496 1.598 111,991 +0.06(+3.61%)
Nov 09, 2020 1.505 1.570 1.449 1.542 206,113 +0.10(+7.10%)
Nov 06, 2020 1.459 1.467 1.403 1.440 143,465 -0.05(-3.13%)
Nov 05, 2020 1.394 1.487 1.394 1.487 151,953 +0.07(+5.26%)
Nov 04, 2020 1.431 1.446 1.375 1.412 72,629 -0.01(-0.65%)
Nov 03, 2020 1.477 1.477 1.403 1.422 55,795 +0.01(+0.66%)
Nov 02, 2020 1.394 1.459 1.384 1.412 76,169 +0.02(+1.33%)
Oct 30, 2020 1.366 1.398 1.338 1.394 56,719 +0.03(+2.04%)
Oct 29, 2020 1.313 1.375 1.262 1.366 131,904 +0.03(+2.08%)
Oct 28, 2020 1.394 1.394 1.273 1.338 160,116 -0.07(-5.26%)
Oct 27, 2020 1.449 1.449 1.403 1.412 46,019 -0.03(-1.94%)
Oct 26, 2020 1.533 1.580 1.394 1.440 75,013 -0.07(-4.32%)
Oct 23, 2020 1.514 1.533 1.496 1.505 96,110 +0.00(+0.00%)
Oct 22, 2020 1.477 1.524 1.459 1.505 127,250 +0.05(+3.18%)
Oct 21, 2020 1.487 1.505 1.431 1.459 87,048 -0.03(-1.88%)
Oct 20, 2020 1.449 1.552 1.431 1.487 90,700 +0.04(+2.56%)
Oct 19, 2020 1.570 1.570 1.422 1.449 113,709 -0.07(-4.29%)
Oct 16, 2020 1.505 1.542 1.505 1.514 99,231 -0.01(-0.61%)
Oct 15, 2020 1.505 1.542 1.412 1.524 319,044 -0.06(-3.53%)
Oct 14, 2020 1.487 1.933 1.487 1.580 2,591,859 +0.10(+6.92%)
Oct 13, 2020 1.487 1.580 1.440 1.477 122,378 -0.04(-2.45%)
Oct 12, 2020 1.561 1.570 1.487 1.514 128,983 -0.01(-0.61%)
Oct 09, 2020 1.682 1.710 1.514 1.524 249,046 -0.01(-0.61%)
Oct 08, 2020 1.366 1.580 1.366 1.533 158,323 +0.16(+11.49%)
Oct 07, 2020 1.375 1.431 1.347 1.375 75,678 +0.01(+0.68%)
Oct 06, 2020 1.468 1.487 1.357 1.366 121,994 -0.07(-4.55%)
Oct 05, 2020 1.394 1.487 1.394 1.431 91,164 +0.05(+3.36%)
Oct 02, 2020 1.301 1.426 1.301 1.384 60,378 +0.06(+4.20%)
Oct 01, 2020 1.394 1.422 1.310 1.329 123,998 +0.00(+0.00%)
Sep 30, 2020 1.505 1.542 1.329 1.329 343,044 -0.21(-13.86%)
Sep 29, 2020 1.626 1.645 1.542 1.542 80,264 -0.07(-4.05%)
Sep 28, 2020 1.533 1.654 1.505 1.607 105,783 +0.12(+8.13%)
Sep 25, 2020 1.496 1.542 1.487 1.487 148,954 -0.03(-1.84%)
Sep 24, 2020 1.552 1.561 1.496 1.514 145,441 -0.04(-2.40%)
Sep 23, 2020 1.580 1.598 1.552 1.552 83,486 -0.03(-1.76%)
Sep 22, 2020 1.598 1.635 1.557 1.580 65,513 -0.03(-1.73%)
Sep 21, 2020 1.645 1.645 1.598 1.607 36,635 -0.06(-3.35%)
Sep 18, 2020 1.617 1.672 1.617 1.663 65,867 +0.02(+1.13%)
Sep 17, 2020 1.635 1.691 1.626 1.645 44,055 -0.01(-0.56%)
Sep 16, 2020 1.654 1.700 1.626 1.654 88,028 +0.02(+1.14%)
Sep 15, 2020 1.663 1.700 1.626 1.635 65,961 -0.04(-2.22%)
Sep 14, 2020 1.691 1.691 1.635 1.672 86,321 -0.01(-0.55%)
Sep 11, 2020 1.645 1.691 1.580 1.682 90,298 +0.07(+4.62%)
Sep 10, 2020 1.654 1.682 1.580 1.607 132,265 -0.05(-2.81%)
Sep 09, 2020 1.784 1.784 1.645 1.654 75,883 -0.04(-2.20%)
Sep 08, 2020 1.756 1.775 1.626 1.691 175,606 -0.07(-3.70%)
Sep 04, 2020 1.830 1.914 1.700 1.756 224,508 -0.04(-2.07%)
Sep 03, 2020 1.895 2.044 1.738 1.793 1,081,853 +0.23(+14.88%)
Sep 02, 2020 1.672 1.710 1.552 1.561 194,699 -0.13(-7.69%)
Sep 01, 2020 1.756 1.757 1.672 1.691 66,861 -0.07(-3.70%)
Aug 31, 2020 1.775 1.803 1.738 1.756 143,063 -0.03(-1.56%)
Aug 28, 2020 1.858 1.933 1.738 1.784 507,995 -0.17(-8.57%)
Aug 27, 2020 2.063 2.063 1.905 1.951 147,296 -0.07(-3.23%)
Aug 26, 2020 1.960 2.026 1.895 2.016 75,014 +0.08(+4.33%)
Aug 25, 2020 1.868 1.960 1.859 1.933 49,352 +0.05(+2.45%)
Aug 24, 2020 1.914 1.942 1.868 1.886 90,195 -0.06(-2.86%)
Aug 21, 2020 1.970 1.979 1.905 1.942 59,478 -0.03(-1.41%)
Aug 20, 2020 1.960 2.007 1.877 1.970 149,219 -0.02(-0.93%)
Aug 19, 2020 1.988 2.007 1.951 1.988 105,325 -0.03(-1.38%)
Aug 18, 2020 1.988 2.057 1.988 2.016 52,260 +0.02(+0.93%)
Aug 17, 2020 2.034 2.034 1.951 1.997 101,632 -0.06(-2.70%)
Aug 14, 2020 2.044 2.118 1.988 2.053 111,820 -0.09(-4.31%)
Aug 13, 2020 2.164 2.164 2.090 2.145 43,084 -0.02(-0.85%)
Aug 12, 2020 2.229 2.229 2.118 2.164 89,159 +0.06(+2.63%)
Aug 11, 2020 2.247 2.293 2.108 2.108 67,389 -0.10(-4.60%)
Aug 10, 2020 2.210 2.266 2.164 2.210 78,944 +0.10(+4.82%)
Aug 07, 2020 2.145 2.219 2.099 2.108 49,529 -0.05(-2.15%)
Aug 06, 2020 2.192 2.256 2.145 2.155 53,072 -0.06(-2.51%)
Aug 05, 2020 2.238 2.330 2.155 2.210 91,115 +0.01(+0.42%)
Aug 04, 2020 2.053 2.275 2.053 2.201 220,743 +0.16(+7.69%)
Aug 03, 2020 2.081 2.107 2.016 2.044 143,874 +0.01(+0.45%)
Jul 31, 2020 2.081 2.164 1.942 2.034 315,995 -0.04(-1.79%)
Jul 30, 2020 2.118 2.136 2.034 2.071 149,536 -0.10(-4.68%)
Jul 29, 2020 2.247 2.247 2.136 2.173 136,338 -0.05(-2.08%)
Jul 28, 2020 2.247 2.293 2.192 2.219 104,440 -0.03(-1.23%)
Jul 27, 2020 2.423 2.423 2.247 2.247 114,746 -0.10(-4.33%)
Jul 24, 2020 2.376 2.423 2.349 2.349 38,282 +0.00(+0.00%)
Jul 23, 2020 2.330 2.469 2.302 2.349 232,254 +0.02(+0.79%)
Jul 22, 2020 2.312 2.432 2.284 2.330 109,194 +0.02(+0.80%)
Jul 21, 2020 2.293 2.379 2.247 2.312 98,084 +0.06(+2.88%)
Jul 20, 2020 2.367 2.367 2.247 2.247 70,656 -0.06(-2.80%)
Jul 17, 2020 2.321 2.349 2.266 2.312 109,008 +0.03(+1.21%)
Jul 16, 2020 2.312 2.432 2.284 2.284 78,210 -0.03(-1.20%)
Jul 15, 2020 2.330 2.404 2.293 2.312 76,912 +0.00(+0.00%)
Jul 14, 2020 2.404 2.404 2.266 2.312 67,849 -0.06(-2.34%)
Jul 13, 2020 2.312 2.543 2.312 2.367 230,441 +0.06(+2.81%)
Jul 10, 2020 2.247 2.423 2.247 2.302 88,028 -0.01(-0.40%)
Jul 09, 2020 2.302 2.423 2.155 2.312 204,736 +0.07(+3.31%)
Jul 08, 2020 2.284 2.330 2.182 2.238 155,359 -0.04(-1.63%)
Jul 07, 2020 2.469 2.505 2.266 2.275 231,380 -0.18(-7.52%)
Jul 06, 2020 2.580 2.609 2.423 2.460 144,026 -0.07(-2.92%)
Jul 02, 2020 2.413 2.561 2.367 2.534 270,359 +0.17(+7.03%)
Jul 01, 2020 2.524 2.663 2.349 2.367 270,290 -0.11(-4.48%)
Jun 30, 2020 2.617 2.617 2.312 2.478 469,764 -0.10(-3.94%)
Jun 29, 2020 2.386 2.839 2.349 2.580 425,275 +0.23(+9.84%)
Jun 26, 2020 2.367 2.424 2.256 2.349 1,856,934 -0.06(-2.31%)
Jun 25, 2020 2.450 2.571 2.358 2.404 325,393 -0.08(-3.35%)
Jun 24, 2020 2.700 2.708 2.390 2.487 381,111 -0.23(-8.50%)
Jun 23, 2020 2.839 2.860 2.700 2.719 253,223 -0.06(-2.00%)
Jun 22, 2020 2.885 2.894 2.700 2.774 279,740 +0.02(+0.67%)
Jun 19, 2020 2.968 2.968 2.742 2.756 451,067 -0.15(-5.10%)
Jun 18, 2020 2.922 3.061 2.876 2.904 147,344 -0.07(-2.48%)
Jun 17, 2020 3.366 3.366 2.941 2.978 106,203 -0.40(-11.78%)
Jun 16, 2020 3.551 3.764 3.310 3.375 97,584 -0.05(-1.35%)
Jun 15, 2020 3.486 3.551 3.255 3.421 121,246 -0.11(-3.14%)
Jun 12, 2020 3.708 3.736 3.371 3.532 93,976 +0.06(+1.87%)
Jun 11, 2020 3.680 3.784 3.458 3.468 125,952 -0.38(-9.86%)
Jun 10, 2020 4.845 4.845 3.837 3.847 194,986 -1.00(-20.61%)
Jun 09, 2020 4.873 4.938 4.494 4.845 132,580 -0.13(-2.60%)
Jun 08, 2020 4.346 5.016 4.272 4.975 236,938 +1.03(+26.00%)
Jun 05, 2020 3.921 4.096 3.727 3.948 151,401 +0.13(+3.39%)
Jun 04, 2020 3.773 3.948 3.662 3.819 76,986 +0.06(+1.72%)
Jun 03, 2020 3.643 3.791 3.532 3.754 155,067 +0.14(+3.84%)
Jun 02, 2020 3.828 3.874 3.579 3.616 113,999 -0.17(-4.40%)
Jun 01, 2020 3.902 3.921 3.703 3.782 87,697 -0.08(-2.15%)
May 29, 2020 4.254 4.254 3.837 3.865 63,372 -0.43(-9.91%)
May 28, 2020 4.180 4.365 4.106 4.291 61,406 +0.17(+4.04%)
May 27, 2020 3.884 4.161 3.736 4.124 69,510 +0.32(+8.52%)
May 26, 2020 3.939 3.939 3.616 3.800 104,597 -0.03(-0.72%)
May 22, 2020 4.170 4.170 3.708 3.828 80,458 -0.26(-6.33%)
May 21, 2020 4.161 4.187 3.985 4.087 57,184 -0.03(-0.67%)
May 20, 2020 4.124 4.240 4.022 4.115 94,625 +0.15(+3.73%)
May 19, 2020 4.308 4.382 3.912 3.967 81,633 -0.30(-6.93%)
May 18, 2020 3.690 4.262 3.690 4.262 134,689 +0.78(+22.55%)
May 15, 2020 3.865 3.912 3.446 3.478 150,453 -0.30(-7.82%)
May 14, 2020 3.690 4.225 3.589 3.773 131,178 +0.06(+1.49%)
May 13, 2020 3.709 3.801 3.533 3.718 126,462 +0.03(+0.75%)
May 12, 2020 3.810 3.810 3.681 3.690 122,271 +0.00(+0.00%)
May 11, 2020 3.709 3.921 3.690 3.690 105,248 -0.16(-4.08%)
May 08, 2020 3.690 3.921 3.690 3.847 68,289 +0.14(+3.73%)
May 07, 2020 3.626 3.810 3.589 3.709 89,713 +0.15(+4.14%)
May 06, 2020 3.543 3.579 3.358 3.561 85,640 +0.01(+0.26%)
May 05, 2020 3.746 3.829 3.515 3.552 78,156 -0.05(-1.28%)
May 04, 2020 3.533 3.736 3.533 3.598 68,196 -0.09(-2.50%)
May 01, 2020 3.865 3.865 3.543 3.690 83,031 -0.30(-7.62%)
Apr 30, 2020 4.105 4.105 3.801 3.995 94,877 -0.07(-1.81%)
Apr 29, 2020 3.552 4.161 3.510 4.068 127,982 +0.66(+19.51%)
Apr 28, 2020 3.404 3.579 3.284 3.404 52,762 +0.07(+2.22%)
Apr 27, 2020 3.081 3.395 3.044 3.330 131,195 +0.18(+5.87%)
Apr 24, 2020 3.460 3.595 3.081 3.146 91,594 -0.20(-6.06%)
Apr 23, 2020 3.293 3.699 3.293 3.349 106,395 +0.06(+1.68%)
Apr 22, 2020 3.017 3.377 2.952 3.293 84,633 +0.41(+14.06%)
Apr 21, 2020 2.823 2.971 2.786 2.888 98,713 +0.04(+1.29%)
Apr 20, 2020 2.851 3.044 2.786 2.851 109,763 -0.06(-1.90%)
Apr 17, 2020 2.934 3.091 2.838 2.906 92,678 -0.01(-0.32%)
Apr 16, 2020 3.035 3.091 2.878 2.915 114,308 -0.02(-0.63%)
Apr 15, 2020 3.183 3.183 2.888 2.934 105,103 -0.26(-8.09%)
Apr 14, 2020 3.321 3.436 3.095 3.192 89,568 -0.13(-3.89%)
Apr 13, 2020 3.478 3.543 3.284 3.321 93,885 -0.05(-1.37%)
Apr 09, 2020 3.598 3.856 3.174 3.367 71,866 -0.05(-1.35%)
Apr 08, 2020 3.127 3.496 3.091 3.413 91,221 +0.30(+9.79%)
Apr 07, 2020 3.351 3.442 2.971 3.109 119,532 -0.12(-3.71%)
Apr 06, 2020 3.183 3.496 3.054 3.229 96,600 +0.12(+3.86%)
Apr 03, 2020 3.044 3.155 2.938 3.109 137,337 -0.01(-0.30%)
Apr 02, 2020 3.109 3.496 2.980 3.118 155,398 +0.03(+0.90%)
Apr 01, 2020 3.404 3.441 3.026 3.091 134,497 -0.31(-9.21%)
Mar 31, 2020 3.552 3.626 3.109 3.404 158,422 +0.02(+0.54%)
Mar 30, 2020 3.487 3.569 3.137 3.386 119,146 -0.13(-3.67%)
Mar 27, 2020 3.690 3.847 3.436 3.515 156,523 -0.30(-7.97%)
Mar 26, 2020 4.032 4.032 3.460 3.819 51,085 -0.05(-1.19%)
Mar 25, 2020 3.727 4.133 3.644 3.865 33,192 +0.18(+4.75%)
Mar 24, 2020 3.552 3.736 3.423 3.690 67,822 +0.33(+9.89%)
Mar 23, 2020 3.460 3.875 3.109 3.358 84,461 -0.12(-3.45%)
Mar 20, 2020 3.773 3.921 3.460 3.478 132,676 -0.27(-7.14%)
Mar 19, 2020 3.589 4.059 3.533 3.746 131,193 +0.15(+4.10%)
Mar 18, 2020 3.663 3.916 3.349 3.598 91,231 -0.34(-8.67%)
Mar 17, 2020 3.561 3.958 3.377 3.939 107,505 +0.42(+12.07%)
Mar 16, 2020 3.782 3.902 3.460 3.515 129,274 -0.36(-9.29%)
Mar 13, 2020 4.382 4.391 3.810 3.875 115,116 -0.43(-10.06%)
Mar 12, 2020 3.690 4.465 3.690 4.308 121,195 +0.28(+6.86%)
Mar 11, 2020 4.244 4.244 3.865 4.032 125,680 -0.34(-7.81%)
Mar 10, 2020 4.253 4.539 4.013 4.373 116,005 +0.28(+6.76%)
Mar 09, 2020 4.788 4.940 3.995 4.096 140,034 -1.12(-21.42%)
Mar 06, 2020 5.268 5.323 5.148 5.212 112,297 -0.14(-2.59%)
Mar 05, 2020 5.545 5.583 5.194 5.351 109,741 -0.31(-5.54%)
Mar 04, 2020 5.655 5.738 5.545 5.664 66,027 +0.06(+0.99%)
Mar 03, 2020 6.172 6.190 5.508 5.609 88,829 -0.57(-9.25%)
Mar 02, 2020 6.135 6.181 5.535 6.181 203,112 +0.05(+0.75%)
Feb 28, 2020 5.471 6.190 5.351 6.135 150,453 +0.61(+11.02%)
Feb 27, 2020 5.378 5.664 5.231 5.526 211,744 -0.02(-0.33%)
Feb 26, 2020 5.415 5.563 5.351 5.545 127,053 +0.10(+1.86%)
Feb 25, 2020 5.535 5.535 5.295 5.443 143,761 -0.09(-1.67%)
Feb 24, 2020 5.609 5.757 5.498 5.535 69,420 -0.25(-4.31%)
Feb 21, 2020 6.153 6.153 5.757 5.784 80,104 -0.35(-5.71%)
Feb 20, 2020 5.997 6.172 5.807 6.135 58,942 +0.14(+2.31%)
Feb 19, 2020 6.209 6.356 5.978 5.997 115,505 -0.16(-2.55%)
Feb 18, 2020 6.043 6.218 5.791 6.153 75,143 +0.11(+1.82%)
Feb 14, 2020 6.328 6.328 5.984 6.043 81,130 -0.21(-3.37%)
Feb 13, 2020 6.346 6.346 6.190 6.254 315,395 -0.06(-0.87%)
Feb 12, 2020 6.419 6.493 6.282 6.309 145,642 -0.11(-1.71%)
Feb 11, 2020 6.419 6.502 6.337 6.419 59,727 +0.06(+0.86%)
Feb 10, 2020 6.465 6.529 6.236 6.364 158,119 -0.07(-1.14%)
Feb 07, 2020 6.438 6.511 6.328 6.438 211,548 -0.11(-1.68%)
Feb 06, 2020 6.630 6.844 6.410 6.548 123,836 -0.02(-0.28%)
Feb 05, 2020 6.520 6.676 6.484 6.566 216,336 +0.05(+0.70%)
Feb 04, 2020 6.676 6.887 6.465 6.520 54,573 -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.