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

Phx Minerals Inc (NY: PHX )

3.380 +0.070 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2009 8.484 8.730 8.146 8.459 0 -0.06(-0.74%)
Jan 29, 2009 8.735 8.768 8.020 8.522 71,496 -0.44(-4.90%)
Jan 28, 2009 8.919 9.148 8.756 8.960 50,705 +0.30(+3.52%)
Jan 27, 2009 7.941 8.751 7.895 8.655 46,513 +0.19(+2.22%)
Jan 26, 2009 8.087 8.660 8.087 8.467 52,510 +0.43(+5.30%)
Jan 23, 2009 7.436 8.271 7.436 8.041 40,306 +0.28(+3.61%)
Jan 22, 2009 8.104 8.104 7.456 7.761 45,958 -0.69(-8.11%)
Jan 21, 2009 7.106 8.455 7.106 8.446 103,394 +1.35(+18.94%)
Jan 20, 2009 7.874 7.937 7.101 7.101 94,779 -0.99(-12.28%)
Jan 16, 2009 8.768 8.772 7.770 8.096 0 -0.43(-5.00%)
Jan 15, 2009 7.644 8.522 7.240 8.522 110,808 +0.88(+11.54%)
Jan 14, 2009 7.394 8.334 7.367 7.640 101,597 +0.22(+2.98%)
Jan 13, 2009 7.419 7.812 7.235 7.419 124,003 +0.00(+0.00%)
Jan 12, 2009 8.179 8.334 7.373 7.419 107,737 -0.64(-7.98%)
Jan 09, 2009 9.900 9.900 8.062 8.062 86,094 -1.86(-18.74%)
Jan 08, 2009 8.534 9.921 8.426 9.921 170,093 +1.30(+15.07%)
Jan 07, 2009 8.956 8.956 8.355 8.622 49,730 -0.31(-3.46%)
Jan 06, 2009 8.931 9.190 8.902 8.931 41,842 +0.15(+1.76%)
Jan 05, 2009 9.061 9.148 8.396 8.776 97,558 -0.25(-2.73%)
Jan 02, 2009 7.548 9.023 7.548 9.023 0 +1.50(+20.00%)
Jan 01, 2009 7.097 7.519 6.909 7.519 0 +0.00(+0.00%)
Dec 31, 2008 7.097 7.519 6.909 7.519 161,329 +0.36(+4.96%)
Dec 30, 2008 7.202 7.306 6.759 7.164 158,598 +0.03(+0.35%)
Dec 29, 2008 7.406 7.519 6.817 7.139 111,601 -0.34(-4.53%)
Dec 26, 2008 7.724 7.853 6.976 7.477 140,792 -0.29(-3.76%)
Dec 24, 2008 8.350 8.350 7.624 7.770 34,182 -0.62(-7.37%)
Dec 23, 2008 8.639 9.127 7.979 8.388 141,721 -0.24(-2.76%)
Dec 22, 2008 9.232 9.232 7.640 8.626 100,596 -0.69(-7.40%)
Dec 19, 2008 9.608 9.654 8.998 9.315 121,466 +0.14(+1.55%)
Dec 18, 2008 9.783 9.858 9.005 9.173 37,861 -0.56(-5.75%)
Dec 17, 2008 9.817 10.07 9.608 9.733 87,197 -0.21(-2.14%)
Dec 16, 2008 8.710 9.946 8.526 9.946 114,375 +1.38(+16.15%)
Dec 15, 2008 9.190 9.215 8.196 8.563 71,072 -0.59(-6.48%)
Dec 12, 2008 8.756 9.157 7.979 9.157 40,425 +0.13(+1.43%)
Dec 11, 2008 9.670 10.07 8.927 9.027 80,370 -0.61(-6.29%)
Dec 10, 2008 9.178 9.633 8.990 9.633 62,054 +0.65(+7.26%)
Dec 09, 2008 9.365 10.21 8.751 8.981 66,440 -0.54(-5.70%)
Dec 08, 2008 8.760 9.929 8.726 9.524 84,195 +0.93(+10.84%)
Dec 05, 2008 7.937 8.760 7.352 8.593 38,558 +0.52(+6.47%)
Dec 04, 2008 8.668 8.981 7.782 8.071 78,304 -0.79(-8.87%)
Dec 03, 2008 8.488 8.977 6.997 8.856 98,827 +1.38(+18.44%)
Dec 02, 2008 6.567 7.477 6.567 7.477 77,473 +0.56(+8.03%)
Dec 01, 2008 9.098 9.361 6.905 6.922 83,120 -2.75(-28.42%)
Nov 28, 2008 8.793 9.670 8.793 9.670 50,271 +0.81(+9.20%)
Nov 26, 2008 7.060 8.939 6.997 8.856 66,799 +1.71(+23.98%)
Nov 25, 2008 8.016 8.041 6.830 7.143 68,946 -0.81(-10.24%)
Nov 24, 2008 6.893 8.025 6.893 7.958 120,202 +1.27(+19.06%)
Nov 21, 2008 6.500 6.684 6.237 6.684 92,993 +0.15(+2.30%)
Nov 20, 2008 7.101 7.101 6.429 6.533 75,539 -0.76(-10.37%)
Nov 19, 2008 8.200 8.330 7.289 7.289 28,748 -0.96(-11.65%)
Nov 18, 2008 8.622 8.802 8.083 8.250 31,589 -0.29(-3.42%)
Nov 17, 2008 8.146 8.864 7.582 8.543 44,155 +0.36(+4.34%)
Nov 14, 2008 8.350 8.914 7.728 8.187 0 -0.36(-4.16%)
Nov 13, 2008 7.310 8.563 7.101 8.543 74,210 +1.27(+17.53%)
Nov 12, 2008 8.020 8.020 7.206 7.268 42,144 -0.91(-11.13%)
Nov 11, 2008 8.071 8.417 7.837 8.179 50,140 -0.10(-1.26%)
Nov 10, 2008 8.438 8.438 8.045 8.284 47,741 -0.02(-0.20%)
Nov 07, 2008 8.037 8.772 8.037 8.300 40,868 +0.36(+4.47%)
Nov 06, 2008 8.818 8.818 7.916 7.945 33,239 -1.02(-11.41%)
Nov 05, 2008 9.395 10.05 8.881 8.969 45,273 -1.37(-13.25%)
Nov 04, 2008 10.39 10.60 9.328 10.34 97,671 +0.06(+0.61%)
Nov 03, 2008 9.817 10.33 9.629 10.28 70,564 -0.17(-1.60%)
Oct 31, 2008 8.630 10.44 8.563 10.44 143,566 +1.67(+19.05%)
Oct 30, 2008 8.062 8.772 7.812 8.772 33,933 +0.91(+11.58%)
Oct 29, 2008 7.131 8.263 6.997 7.862 50,087 +0.86(+12.36%)
Oct 28, 2008 6.391 6.997 6.099 6.997 79,419 +0.81(+13.02%)
Oct 27, 2008 6.379 6.822 6.191 6.191 64,635 -0.60(-8.80%)
Oct 24, 2008 6.788 7.344 6.684 6.788 65,667 -0.67(-9.01%)
Oct 23, 2008 7.561 7.807 6.955 7.461 44,205 +0.01(+0.17%)
Oct 22, 2008 7.903 8.221 7.235 7.448 52,096 -0.82(-9.90%)
Oct 21, 2008 8.279 8.538 8.146 8.267 34,311 -0.30(-3.46%)
Oct 20, 2008 7.991 8.643 7.991 8.563 39,123 +0.80(+10.27%)
Oct 17, 2008 8.726 8.726 7.440 7.766 100,845 -0.77(-9.05%)
Oct 16, 2008 6.659 8.538 6.479 8.538 52,507 +1.98(+30.11%)
Oct 15, 2008 7.519 7.519 6.563 6.563 35,484 -1.05(-13.78%)
Oct 14, 2008 8.375 8.384 7.415 7.611 55,971 -0.76(-9.08%)
Oct 13, 2008 7.268 8.371 6.893 8.371 141,912 +1.68(+25.02%)
Oct 10, 2008 5.848 6.696 5.744 6.696 82,309 +0.45(+7.22%)
Oct 09, 2008 6.679 6.725 6.053 6.245 107,055 -0.31(-4.78%)
Oct 08, 2008 6.755 6.755 6.425 6.558 186,398 -0.20(-2.91%)
Oct 07, 2008 7.753 7.937 6.654 6.755 112,668 -0.82(-10.86%)
Oct 06, 2008 8.772 8.772 6.813 7.578 149,245 -1.71(-18.44%)
Oct 03, 2008 10.19 10.28 9.198 9.290 0 -0.83(-8.18%)
Oct 02, 2008 10.95 11.13 10.05 10.12 74,735 -1.02(-9.15%)
Oct 01, 2008 11.77 11.77 11.10 11.14 51,945 -0.82(-6.88%)
Sep 30, 2008 11.62 12.12 11.52 11.96 70,912 +0.47(+4.07%)
Sep 29, 2008 13.22 13.47 0.0042 11.49 54,583 -1.96(-14.57%)
Sep 26, 2008 12.95 13.72 12.59 13.45 0 +0.34(+2.61%)
Sep 25, 2008 13.14 13.48 12.53 13.11 56,914 -0.05(-0.41%)
Sep 24, 2008 13.78 13.78 12.99 13.16 32,389 -0.55(-4.02%)
Sep 23, 2008 13.75 13.79 13.53 13.71 35,891 +0.02(+0.15%)
Sep 22, 2008 14.20 14.20 12.85 13.69 35,939 -0.51(-3.59%)
Sep 19, 2008 14.12 14.20 13.37 14.20 0 +1.17(+8.97%)
Sep 18, 2008 11.37 13.20 11.28 13.03 101,604 +1.80(+15.98%)
Sep 17, 2008 11.49 11.50 10.82 11.24 63,749 -0.36(-3.06%)
Sep 16, 2008 11.48 11.59 9.988 11.59 122,886 +0.00(+0.00%)
Sep 15, 2008 12.70 12.70 11.59 11.59 21,066 -1.30(-10.11%)
Sep 12, 2008 12.40 12.92 12.39 12.90 45,201 +0.60(+4.89%)
Sep 11, 2008 12.23 12.41 11.91 12.29 24,800 -0.18(-1.44%)
Sep 10, 2008 11.87 12.50 11.70 12.47 60,843 +0.60(+5.07%)
Sep 09, 2008 12.90 12.90 11.70 11.87 41,378 -0.82(-6.48%)
Sep 08, 2008 12.95 13.20 12.59 12.69 67,110 -0.00(-0.03%)
Sep 05, 2008 12.55 12.70 11.97 12.70 0 +0.15(+1.20%)
Sep 04, 2008 13.05 13.05 11.71 12.55 122,728 -0.57(-4.33%)
Sep 03, 2008 13.73 13.82 13.12 13.12 90,558 -0.61(-4.47%)
Sep 02, 2008 15.85 15.85 13.68 13.73 95,600 -1.39(-9.20%)
Aug 29, 2008 15.47 15.62 14.94 15.12 0 -0.33(-2.11%)
Aug 28, 2008 15.54 15.57 15.04 15.45 85,744 -0.02(-0.14%)
Aug 27, 2008 15.00 15.47 15.00 15.47 104,713 +0.41(+2.72%)
Aug 26, 2008 14.69 15.08 14.65 15.06 89,601 +0.32(+2.15%)
Aug 25, 2008 14.79 15.11 14.51 14.74 77,454 -0.05(-0.31%)
Aug 22, 2008 14.60 15.18 14.55 14.79 0 +0.28(+1.90%)
Aug 21, 2008 14.06 14.69 13.89 14.51 96,512 +0.37(+2.63%)
Aug 20, 2008 13.91 14.14 13.37 14.14 53,766 +0.29(+2.11%)
Aug 19, 2008 14.37 14.41 13.49 13.85 105,108 -0.53(-3.72%)
Aug 18, 2008 15.33 15.33 14.20 14.38 57,482 -0.94(-6.16%)
Aug 15, 2008 16.29 16.29 14.72 15.33 0 -0.86(-5.32%)
Aug 14, 2008 16.36 16.40 16.07 16.19 86,000 -0.22(-1.35%)
Aug 13, 2008 16.01 16.58 15.31 16.41 99,988 +0.55(+3.45%)
Aug 12, 2008 16.70 16.70 15.86 15.86 79,999 -0.76(-4.57%)
Aug 11, 2008 15.90 16.62 15.66 16.62 131,508 +0.98(+6.28%)
Aug 08, 2008 15.13 15.71 14.70 15.64 61,970 +0.49(+3.25%)
Aug 07, 2008 14.84 15.18 14.43 15.15 68,400 +0.30(+2.03%)
Aug 06, 2008 14.34 15.27 14.19 14.85 39,970 +0.28(+1.89%)
Aug 05, 2008 14.85 14.91 14.20 14.57 47,624 -0.22(-1.47%)
Aug 04, 2008 15.42 15.45 14.78 14.79 37,842 -0.68(-4.40%)
Aug 01, 2008 15.62 15.62 15.30 15.47 81,172 +0.01(+0.08%)
Jul 31, 2008 15.79 15.80 15.37 15.46 63,790 -0.41(-2.55%)
Jul 30, 2008 15.02 15.86 14.95 15.86 42,862 +0.82(+5.47%)
Jul 29, 2008 14.12 15.10 14.08 15.04 59,012 +0.89(+6.26%)
Jul 28, 2008 14.20 14.35 13.99 14.15 34,189 -0.28(-1.94%)
Jul 25, 2008 14.37 14.54 14.20 14.43 66,366 +0.15(+1.02%)
Jul 24, 2008 14.20 14.54 14.08 14.29 60,520 +0.17(+1.18%)
Jul 23, 2008 14.83 14.88 14.08 14.12 34,790 -0.77(-5.16%)
Jul 22, 2008 14.93 14.95 14.78 14.89 45,644 +0.00(+0.03%)
Jul 21, 2008 14.12 15.23 13.79 14.88 68,867 +0.76(+5.41%)
Jul 18, 2008 14.72 15.04 14.12 14.12 50,750 -0.75(-5.06%)
Jul 17, 2008 15.39 15.46 14.62 14.87 84,672 -0.66(-4.28%)
Jul 16, 2008 15.61 15.66 15.28 15.54 63,735 -0.03(-0.19%)
Jul 15, 2008 15.87 15.87 15.32 15.56 52,845 -0.04(-0.24%)
Jul 14, 2008 15.95 16.50 15.31 15.60 40,605 +0.26(+1.72%)
Jul 11, 2008 14.48 15.46 14.32 15.34 29,172 +1.09(+7.68%)
Jul 10, 2008 13.90 14.51 13.80 14.24 18,193 +0.43(+3.11%)
Jul 09, 2008 13.46 14.20 13.46 13.81 48,229 +0.36(+2.64%)
Jul 08, 2008 13.35 13.46 12.87 13.46 66,492 +0.04(+0.31%)
Jul 07, 2008 14.49 14.49 13.33 13.42 47,083 -0.61(-4.38%)
Jul 04, 2008 14.42 14.42 13.84 14.03 43,652 +0.00(+0.00%)
Jul 03, 2008 14.42 14.42 13.84 14.03 43,652 +0.03(+0.21%)
Jul 02, 2008 14.50 14.50 13.93 14.00 72,989 -0.32(-2.25%)
Jul 01, 2008 14.06 14.33 13.81 14.32 68,618 +0.18(+1.27%)
Jun 30, 2008 13.79 14.79 13.79 14.14 90,980 +0.15(+1.07%)
Jun 27, 2008 14.30 14.61 13.64 13.99 1,090,497 -0.10(-0.68%)
Jun 26, 2008 14.96 15.03 13.99 14.09 56,962 -0.66(-4.47%)
Jun 25, 2008 15.92 15.92 14.17 14.75 71,596 -1.29(-8.05%)
Jun 24, 2008 16.60 16.60 15.92 16.04 36,830 -0.46(-2.78%)
Jun 23, 2008 16.13 16.67 16.11 16.50 29,497 +0.21(+1.28%)
Jun 20, 2008 16.33 16.33 16.02 16.29 42,233 +0.11(+0.67%)
Jun 19, 2008 16.39 16.60 16.10 16.18 47,564 -0.00(-0.03%)
Jun 18, 2008 15.84 16.39 15.67 16.19 44,335 +0.43(+2.73%)
Jun 17, 2008 15.42 15.99 15.17 15.76 58,119 +0.59(+3.91%)
Jun 16, 2008 14.62 15.33 14.62 15.16 54,262 +0.41(+2.74%)
Jun 13, 2008 14.19 14.76 14.09 14.76 88,023 +0.61(+4.28%)
Jun 12, 2008 14.10 14.26 13.91 14.15 94,046 +0.16(+1.13%)
Jun 11, 2008 13.99 14.29 13.89 13.99 40,885 -0.02(-0.15%)
Jun 10, 2008 14.62 14.76 14.01 14.01 32,904 -0.61(-4.14%)
Jun 09, 2008 14.55 14.79 14.43 14.62 76,367 -0.06(-0.43%)
Jun 06, 2008 14.30 14.68 14.30 14.68 24,369 +0.07(+0.49%)
Jun 05, 2008 14.61 14.62 14.45 14.61 28,774 +0.08(+0.52%)
Jun 04, 2008 14.68 14.68 14.48 14.54 43,205 +0.06(+0.43%)
Jun 03, 2008 14.31 14.83 14.18 14.47 36,775 +0.25(+1.73%)
Jun 02, 2008 14.14 14.32 13.86 14.23 43,659 +0.34(+2.44%)
May 30, 2008 14.10 14.10 13.88 13.89 23,934 -0.12(-0.89%)
May 29, 2008 13.87 14.12 13.81 14.01 34,567 +0.12(+0.87%)
May 28, 2008 13.53 13.89 13.45 13.89 23,938 +0.32(+2.34%)
May 27, 2008 13.35 13.61 13.27 13.58 9,963 +0.41(+3.14%)
May 26, 2008 13.58 13.60 13.16 13.16 0 +0.00(+0.00%)
May 23, 2008 13.58 13.60 13.16 13.16 22,828 -0.53(-3.90%)
May 22, 2008 13.54 13.82 13.54 13.70 33,811 -0.12(-0.88%)
May 21, 2008 14.24 14.24 13.76 13.82 38,161 -0.18(-1.25%)
May 20, 2008 13.83 13.99 13.81 13.99 37,694 +0.21(+1.52%)
May 19, 2008 13.83 13.87 13.72 13.79 102,339 +0.03(+0.18%)
May 16, 2008 13.78 13.86 13.76 13.76 11,742 +0.02(+0.12%)
May 15, 2008 13.85 13.99 13.66 13.74 18,073 -0.17(-1.23%)
May 14, 2008 13.84 13.99 13.81 13.91 30,522 +0.05(+0.33%)
May 13, 2008 13.77 13.89 13.65 13.87 62,073 +0.35(+2.56%)
May 12, 2008 13.16 13.76 12.47 13.52 77,732 +0.40(+3.02%)
May 09, 2008 13.01 13.16 13.01 13.12 4,069 +0.01(+0.06%)
May 08, 2008 12.75 13.16 12.75 13.12 20,417 -0.04(-0.32%)
May 07, 2008 12.82 13.33 12.75 13.16 29,804 +0.33(+2.61%)
May 06, 2008 12.73 12.82 12.59 12.82 12,462 +0.08(+0.62%)
May 05, 2008 12.48 12.75 12.48 12.74 14,451 +0.05(+0.39%)
May 02, 2008 12.64 12.74 12.53 12.69 3,662 -0.02(-0.16%)
May 01, 2008 12.82 12.82 12.71 12.72 11,251 -0.20(-1.52%)
Apr 30, 2008 12.62 12.91 12.62 12.91 13,324 +0.34(+2.69%)
Apr 29, 2008 12.53 12.74 12.47 12.57 186,254 -0.02(-0.12%)
Apr 28, 2008 12.95 12.95 12.58 12.59 79,336 -0.01(-0.04%)
Apr 25, 2008 12.49 12.59 12.49 12.59 1,024 -0.05(-0.36%)
Apr 24, 2008 12.78 13.13 12.53 12.64 45,048 -0.14(-1.11%)
Apr 23, 2008 12.87 12.87 12.70 12.78 8,139 +0.03(+0.20%)
Apr 22, 2008 12.54 12.87 12.53 12.76 13,472 +0.06(+0.48%)
Apr 21, 2008 12.74 12.87 12.47 12.70 110,198 +0.09(+0.71%)
Apr 18, 2008 12.59 12.61 12.47 12.61 59,383 +0.00(+0.00%)
Apr 17, 2008 12.68 12.71 12.43 12.61 9,814 -0.05(-0.43%)
Apr 16, 2008 12.75 12.85 12.58 12.66 27,290 -0.07(-0.56%)
Apr 15, 2008 12.29 12.80 12.29 12.73 12,776 +0.03(+0.26%)
Apr 14, 2008 12.52 12.79 12.52 12.70 7,562 +0.00(+0.00%)
Apr 11, 2008 12.63 12.80 12.57 12.70 13,645 +0.05(+0.36%)
Apr 10, 2008 12.81 12.81 12.65 12.65 2,633 +0.03(+0.23%)
Apr 09, 2008 12.62 12.82 12.58 12.62 10,533 -0.20(-1.59%)
Apr 08, 2008 12.48 12.85 12.48 12.83 24,417 +0.13(+0.99%)
Apr 07, 2008 12.22 12.85 12.18 12.70 28,726 +0.28(+2.22%)
Apr 04, 2008 11.80 12.43 11.76 12.43 11,251 +0.53(+4.42%)
Apr 03, 2008 11.80 12.08 11.80 11.90 8,618 +0.06(+0.49%)
Apr 02, 2008 11.38 11.84 11.38 11.84 102,458 +0.16(+1.36%)
Apr 01, 2008 11.52 11.68 11.52 11.68 5,266 +0.14(+1.19%)
Mar 31, 2008 11.28 11.57 11.21 11.55 15,560 +0.24(+2.11%)
Mar 28, 2008 11.28 11.31 11.04 11.31 17,475 -0.08(-0.66%)
Mar 27, 2008 11.15 11.38 11.12 11.38 38,541 +0.44(+4.01%)
Mar 26, 2008 10.94 11.17 10.92 10.94 14,363 +0.08(+0.77%)
Mar 25, 2008 10.64 10.91 10.64 10.86 23,220 +0.20(+1.84%)
Mar 24, 2008 10.49 10.74 10.45 10.66 23,938 +0.01(+0.12%)
Mar 21, 2008 11.32 11.32 10.34 10.65 35,669 +0.00(+0.00%)
Mar 20, 2008 11.32 11.32 10.34 10.65 35,669 -0.41(-3.66%)
Mar 19, 2008 11.59 11.90 10.97 11.06 26,093 -0.81(-6.80%)
Mar 18, 2008 11.85 12.07 11.80 11.86 18,911 -0.02(-0.18%)
Mar 17, 2008 11.67 12.10 11.49 11.88 38,302 -0.15(-1.25%)
Mar 14, 2008 12.53 12.53 11.80 12.03 17,236 -0.30(-2.47%)
Mar 13, 2008 12.48 12.48 12.17 12.34 18,193 -0.02(-0.17%)
Mar 12, 2008 12.09 12.47 12.09 12.36 13,166 -0.04(-0.34%)
Mar 11, 2008 12.53 12.62 12.28 12.40 33,275 +0.10(+0.78%)
Mar 10, 2008 12.84 12.85 12.31 12.31 26,572 -0.43(-3.41%)
Mar 07, 2008 12.53 12.74 12.38 12.74 17,714 +0.29(+2.35%)
Mar 06, 2008 13.08 13.24 12.32 12.45 42,372 -0.42(-3.25%)
Mar 05, 2008 12.45 12.87 12.45 12.87 15,081 +0.13(+0.98%)
Mar 04, 2008 12.80 12.85 12.46 12.74 27,051 -0.10(-0.81%)
Mar 03, 2008 12.84 13.16 12.69 12.85 68,657 +0.11(+0.85%)
Feb 29, 2008 12.63 12.82 12.43 12.74 93,840 +0.20(+1.63%)
Feb 28, 2008 12.26 12.53 12.26 12.53 38,412 +0.15(+1.18%)
Feb 27, 2008 12.41 12.41 12.25 12.39 31,360 -0.02(-0.17%)
Feb 26, 2008 12.11 12.43 12.11 12.41 13,760 +0.19(+1.54%)
Feb 25, 2008 11.86 12.22 11.86 12.22 8,857 +0.44(+3.72%)
Feb 22, 2008 12.10 12.34 11.70 11.78 19,151 -0.44(-3.59%)
Feb 21, 2008 12.17 12.44 12.10 12.22 19,151 -0.27(-2.17%)
Feb 20, 2008 12.21 12.49 12.11 12.49 9,575 +0.00(+0.00%)
Feb 19, 2008 12.11 12.49 12.01 12.49 17,236 +0.38(+3.10%)
Feb 18, 2008 12.11 12.51 12.01 12.11 0 +0.00(+0.00%)
Feb 15, 2008 12.11 12.51 12.01 12.11 25,878 -0.29(-2.36%)
Feb 14, 2008 12.36 12.49 12.27 12.41 27,051 -0.10(-0.80%)
Feb 13, 2008 12.32 12.51 12.25 12.51 30,641 +0.04(+0.30%)
Feb 12, 2008 12.43 12.47 12.07 12.47 29,444 +0.31(+2.58%)
Feb 11, 2008 11.70 12.16 11.70 12.16 18,433 +0.54(+4.68%)
Feb 08, 2008 11.95 11.96 11.59 11.61 23,220 -0.20(-1.67%)
Feb 07, 2008 11.88 11.95 11.70 11.81 11,490 -0.15(-1.22%)
Feb 06, 2008 11.41 11.96 10.97 11.96 26,572 +0.07(+0.60%)
Feb 05, 2008 12.15 12.15 11.72 11.88 23,220 +0.02(+0.14%)
Feb 04, 2008 11.80 12.15 11.70 11.87 21,784 -0.02(-0.14%)
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.