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

Phx Minerals Inc (NY: PHX )

3.330 -0.060 (-1.77%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 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, 2010 9.645 9.753 9.436 9.670 42,776 +0.06(+0.65%)
Jan 28, 2010 9.700 9.800 9.424 9.608 64,252 -0.11(-1.16%)
Jan 27, 2010 9.503 9.737 9.428 9.721 49,328 +0.21(+2.20%)
Jan 26, 2010 9.792 9.796 9.470 9.512 26,196 -0.15(-1.60%)
Jan 25, 2010 9.750 9.858 9.629 9.666 34,979 +0.05(+0.57%)
Jan 22, 2010 10.03 10.15 9.608 9.612 41,579 -0.40(-4.01%)
Jan 21, 2010 10.33 10.34 9.921 10.01 69,178 -0.33(-3.15%)
Jan 20, 2010 10.56 10.65 10.19 10.34 53,838 -0.31(-2.94%)
Jan 19, 2010 10.38 10.66 10.30 10.65 49,817 +0.33(+3.24%)
Jan 15, 2010 10.71 10.32 10.32 10.32 130,228 -0.31(-2.95%)
Jan 14, 2010 10.66 10.66 10.44 10.63 70,835 -0.08(-0.70%)
Jan 13, 2010 10.28 10.79 10.28 10.71 32,516 +0.08(+0.75%)
Jan 12, 2010 10.58 10.71 10.45 10.63 23,754 -0.04(-0.39%)
Jan 11, 2010 10.92 10.99 10.65 10.67 28,291 -0.18(-1.62%)
Jan 08, 2010 10.92 10.92 10.78 10.84 15,830 -0.10(-0.92%)
Jan 07, 2010 11.12 11.15 10.86 10.94 16,278 -0.18(-1.65%)
Jan 06, 2010 11.17 11.38 11.04 11.13 47,451 -0.09(-0.82%)
Jan 05, 2010 11.42 11.42 11.16 11.22 43,568 -0.17(-1.47%)
Jan 04, 2010 11.07 11.53 11.06 11.39 58,437 +0.57(+5.25%)
Dec 31, 2009 10.78 10.82 10.82 10.82 61,762 +0.07(+0.62%)
Dec 30, 2009 10.65 10.80 10.61 10.75 19,220 +0.02(+0.16%)
Dec 29, 2009 10.84 10.85 10.55 10.74 30,692 -0.10(-0.89%)
Dec 28, 2009 10.84 10.90 10.71 10.83 30,854 +0.10(+0.97%)
Dec 24, 2009 10.86 10.86 10.61 10.73 9,381 -0.06(-0.58%)
Dec 23, 2009 10.57 10.84 10.56 10.79 54,243 +0.31(+2.95%)
Dec 22, 2009 10.42 10.57 10.23 10.48 52,672 +0.06(+0.56%)
Dec 21, 2009 10.61 10.61 10.25 10.42 40,076 +0.20(+2.00%)
Dec 18, 2009 10.32 10.32 9.746 10.22 144,194 +0.15(+1.45%)
Dec 17, 2009 10.19 10.19 9.875 10.07 24,058 -0.14(-1.35%)
Dec 16, 2009 9.842 10.21 9.733 10.21 86,197 +0.61(+6.40%)
Dec 15, 2009 9.938 10.14 9.595 9.595 85,541 -0.34(-3.45%)
Dec 14, 2009 9.913 9.946 9.796 9.938 133,084 +0.12(+1.23%)
Dec 11, 2009 9.904 10.23 9.670 9.817 52,660 -0.08(-0.76%)
Dec 10, 2009 9.650 10.05 9.650 9.892 60,960 +0.28(+2.87%)
Dec 09, 2009 9.190 9.733 9.190 9.616 178,704 +0.93(+10.73%)
Dec 08, 2009 9.194 9.315 8.676 8.685 41,141 -0.59(-6.35%)
Dec 07, 2009 9.190 9.361 9.173 9.274 32,700 +0.09(+0.95%)
Dec 04, 2009 9.253 9.399 8.919 9.186 62,557 +0.05(+0.59%)
Dec 03, 2009 9.186 9.190 9.006 9.132 70,713 -0.01(-0.09%)
Dec 02, 2009 8.814 9.198 8.814 9.140 60,874 +0.32(+3.60%)
Dec 01, 2009 8.789 8.898 8.622 8.822 53,182 +0.14(+1.64%)
Nov 30, 2009 8.509 8.701 8.451 8.680 39,259 +0.15(+1.76%)
Nov 27, 2009 8.476 8.593 8.476 8.530 36,004 -0.38(-4.27%)
Nov 25, 2009 9.282 9.282 8.857 8.910 51,167 -0.33(-3.53%)
Nov 24, 2009 9.244 9.269 9.132 9.236 27,529 -0.03(-0.27%)
Nov 23, 2009 9.123 9.395 9.075 9.261 82,371 +0.22(+2.45%)
Nov 20, 2009 8.701 9.040 8.676 9.040 66,124 +0.19(+2.17%)
Nov 19, 2009 8.593 8.856 8.580 8.847 61,951 +0.15(+1.68%)
Nov 18, 2009 8.731 8.760 8.563 8.701 62,624 -0.01(-0.14%)
Nov 17, 2009 8.576 8.765 8.576 8.714 49,592 +0.07(+0.77%)
Nov 16, 2009 8.551 8.751 8.547 8.647 81,694 +0.21(+2.53%)
Nov 13, 2009 8.350 8.731 8.313 8.434 83,676 +0.08(+0.95%)
Nov 12, 2009 8.413 8.426 8.334 8.355 62,827 -0.11(-1.33%)
Nov 11, 2009 8.492 8.543 8.344 8.467 105,132 +0.04(+0.50%)
Nov 10, 2009 8.380 8.534 8.380 8.426 24,717 -0.06(-0.69%)
Nov 09, 2009 8.434 8.685 8.380 8.484 35,551 +0.13(+1.55%)
Nov 06, 2009 8.463 8.501 8.232 8.355 15,524 -0.20(-2.39%)
Nov 05, 2009 8.321 8.559 8.171 8.559 67,515 +0.37(+4.54%)
Nov 04, 2009 8.501 8.568 8.187 8.187 46,070 -0.28(-3.31%)
Nov 03, 2009 8.221 8.467 8.192 8.467 80,473 +0.19(+2.27%)
Nov 02, 2009 8.238 8.330 8.129 8.279 34,347 +0.07(+0.81%)
Oct 30, 2009 8.192 8.288 8.146 8.213 67,108 -0.02(-0.25%)
Oct 29, 2009 8.254 8.267 8.179 8.233 22,622 +0.07(+0.87%)
Oct 28, 2009 8.263 8.263 7.962 8.162 45,713 -0.11(-1.36%)
Oct 27, 2009 8.258 8.543 8.229 8.275 26,802 +0.04(+0.46%)
Oct 26, 2009 8.426 8.522 8.217 8.238 28,844 -0.20(-2.33%)
Oct 23, 2009 8.442 8.480 8.375 8.434 39,884 -0.03(-0.35%)
Oct 22, 2009 8.392 8.463 8.359 8.463 43,200 +0.03(+0.30%)
Oct 21, 2009 8.588 8.726 8.401 8.438 59,249 -0.22(-2.51%)
Oct 20, 2009 8.601 8.655 8.601 8.655 34,737 -0.17(-1.94%)
Oct 19, 2009 8.973 8.973 8.751 8.827 29,097 -0.07(-0.75%)
Oct 16, 2009 9.027 9.027 8.827 8.893 76,401 -0.15(-1.62%)
Oct 15, 2009 8.964 9.106 8.856 9.040 40,897 -0.05(-0.55%)
Oct 14, 2009 8.672 9.223 8.672 9.090 34,819 +0.32(+3.62%)
Oct 13, 2009 9.132 9.132 8.584 8.772 15,725 -0.36(-3.89%)
Oct 12, 2009 9.198 9.198 9.127 9.127 8,541 +0.11(+1.20%)
Oct 09, 2009 8.898 9.106 8.898 9.019 19,505 +0.14(+1.55%)
Oct 08, 2009 8.973 9.190 8.881 8.881 31,056 +0.04(+0.43%)
Oct 07, 2009 8.751 8.856 8.672 8.843 19,486 +0.05(+0.62%)
Oct 06, 2009 8.902 9.023 8.647 8.789 26,711 +0.00(+0.00%)
Oct 05, 2009 8.505 8.873 8.317 8.789 19,175 +0.33(+3.90%)
Oct 02, 2009 8.350 8.647 8.146 8.459 29,507 +0.14(+1.71%)
Oct 01, 2009 8.860 8.860 8.317 8.317 38,486 -0.61(-6.79%)
Sep 30, 2009 9.165 9.165 8.797 8.923 29,669 -0.19(-2.06%)
Sep 29, 2009 8.975 9.265 8.975 9.111 22,641 -0.17(-1.80%)
Sep 28, 2009 9.052 9.294 9.027 9.278 29,497 +0.28(+3.16%)
Sep 25, 2009 9.148 9.148 8.923 8.994 21,128 -0.18(-1.96%)
Sep 24, 2009 9.111 9.215 8.919 9.173 25,152 +0.10(+1.15%)
Sep 23, 2009 9.040 9.232 8.864 9.069 41,919 -0.03(-0.28%)
Sep 22, 2009 9.491 9.491 9.090 9.094 51,768 -0.25(-2.64%)
Sep 21, 2009 9.274 9.428 9.148 9.340 24,965 -0.03(-0.27%)
Sep 18, 2009 9.357 9.441 9.282 9.365 65,195 -0.03(-0.36%)
Sep 17, 2009 9.549 9.708 9.308 9.399 30,057 +0.07(+0.72%)
Sep 16, 2009 9.299 9.771 9.269 9.332 29,133 +0.06(+0.63%)
Sep 15, 2009 9.073 9.462 9.069 9.274 46,080 +0.20(+2.16%)
Sep 14, 2009 8.906 9.211 8.864 9.077 43,645 +0.13(+1.40%)
Sep 11, 2009 9.056 9.177 8.902 8.952 24,788 -0.10(-1.15%)
Sep 10, 2009 9.119 9.127 8.873 9.056 29,416 -0.10(-1.14%)
Sep 09, 2009 9.148 9.190 8.774 9.161 37,105 -0.03(-0.27%)
Sep 08, 2009 9.357 9.370 9.019 9.186 43,221 -0.02(-0.18%)
Sep 04, 2009 9.165 9.203 8.793 9.203 40,459 -0.03(-0.27%)
Sep 03, 2009 9.294 9.294 8.584 9.228 66,052 +0.04(+0.41%)
Sep 02, 2009 9.357 9.436 9.040 9.190 38,881 -0.16(-1.70%)
Sep 01, 2009 10.02 10.05 9.122 9.349 53,877 -0.75(-7.44%)
Aug 31, 2009 10.41 10.45 10.07 10.10 49,726 -0.43(-4.05%)
Aug 28, 2009 11.37 11.37 10.38 10.53 69,834 -0.70(-6.22%)
Aug 27, 2009 11.21 11.30 10.75 11.22 23,220 -0.05(-0.48%)
Aug 26, 2009 11.31 11.31 11.02 11.28 59,825 -0.08(-0.66%)
Aug 25, 2009 11.55 11.70 11.19 11.35 50,650 -0.22(-1.88%)
Aug 24, 2009 11.53 11.61 11.32 11.57 85,002 +0.10(+0.91%)
Aug 21, 2009 11.52 11.53 11.15 11.47 84,954 +0.19(+1.67%)
Aug 20, 2009 11.25 11.32 11.06 11.28 34,388 +0.02(+0.15%)
Aug 19, 2009 10.93 11.37 10.93 11.26 34,984 +0.12(+1.09%)
Aug 18, 2009 11.38 11.55 11.12 11.14 56,572 -0.10(-0.93%)
Aug 17, 2009 10.71 11.47 10.59 11.25 48,366 +0.22(+1.97%)
Aug 14, 2009 10.94 11.07 10.59 11.03 44,672 +0.08(+0.76%)
Aug 13, 2009 10.31 10.97 10.28 10.94 30,361 +0.69(+6.68%)
Aug 12, 2009 10.08 10.46 10.08 10.26 45,843 +0.23(+2.25%)
Aug 11, 2009 10.69 10.73 10.01 10.03 24,997 -0.73(-6.79%)
Aug 10, 2009 10.51 10.77 10.32 10.76 16,278 +0.10(+0.94%)
Aug 07, 2009 9.913 10.76 9.913 10.66 34,833 +0.60(+5.98%)
Aug 06, 2009 10.59 10.63 9.900 10.06 31,386 -0.47(-4.48%)
Aug 05, 2009 10.67 10.76 10.51 10.54 34,429 -0.15(-1.45%)
Aug 04, 2009 10.48 10.69 10.48 10.69 23,953 +0.09(+0.83%)
Aug 03, 2009 10.43 10.61 10.35 10.60 22,588 +0.07(+0.68%)
Jul 31, 2009 10.69 10.84 10.46 10.53 51,545 -0.22(-2.06%)
Jul 30, 2009 10.65 10.86 10.47 10.75 35,487 +0.15(+1.42%)
Jul 29, 2009 10.71 10.71 10.05 10.60 55,009 -0.25(-2.35%)
Jul 28, 2009 10.76 10.86 10.32 10.86 49,505 +0.10(+0.89%)
Jul 27, 2009 10.63 10.76 10.28 10.76 25,574 +0.03(+0.27%)
Jul 24, 2009 9.938 10.77 9.754 10.73 1,654 +0.70(+6.95%)
Jul 23, 2009 9.411 10.33 9.223 10.03 113,327 +0.62(+6.61%)
Jul 22, 2009 8.685 9.420 8.488 9.411 24,951 +0.68(+7.80%)
Jul 21, 2009 9.608 9.608 8.484 8.731 40,626 -0.72(-7.60%)
Jul 20, 2009 9.357 9.821 9.278 9.449 66,325 +0.13(+1.43%)
Jul 17, 2009 9.044 9.315 8.914 9.315 33,191 +0.31(+3.48%)
Jul 16, 2009 8.213 9.031 8.146 9.002 52,426 +0.77(+9.34%)
Jul 15, 2009 8.045 8.246 7.895 8.233 46,448 +0.28(+3.46%)
Jul 14, 2009 8.221 8.221 7.883 7.958 15,201 -0.44(-5.22%)
Jul 13, 2009 8.025 8.417 7.862 8.396 41,555 +0.41(+5.07%)
Jul 10, 2009 7.732 8.008 7.732 7.991 23,611 +0.16(+2.03%)
Jul 09, 2009 8.075 8.154 7.832 7.832 28,008 -0.18(-2.29%)
Jul 08, 2009 7.870 8.062 7.832 8.016 31,360 +0.18(+2.35%)
Jul 07, 2009 7.883 8.000 7.828 7.832 21,446 -0.05(-0.64%)
Jul 06, 2009 7.908 7.908 7.753 7.883 40,337 -0.01(-0.16%)
Jul 02, 2009 7.590 8.162 7.590 7.895 44,567 -0.42(-5.03%)
Jul 01, 2009 8.342 8.417 8.187 8.313 19,943 +0.11(+1.38%)
Jun 30, 2009 8.664 8.739 8.000 8.200 41,371 -0.24(-2.82%)
Jun 29, 2009 8.580 8.751 8.388 8.438 18,277 -0.13(-1.46%)
Jun 26, 2009 8.847 8.847 8.025 8.563 125,102 -0.35(-3.94%)
Jun 25, 2009 7.949 8.914 7.899 8.914 85,648 +0.94(+11.73%)
Jun 24, 2009 8.810 8.810 7.866 7.979 54,963 -0.72(-8.31%)
Jun 23, 2009 8.597 8.919 8.563 8.701 29,143 +0.05(+0.53%)
Jun 22, 2009 9.762 9.762 8.618 8.655 55,078 -1.13(-11.57%)
Jun 19, 2009 10.03 10.03 9.695 9.787 68,206 -0.21(-2.09%)
Jun 18, 2009 9.574 10.03 9.574 9.996 36,049 +0.21(+2.18%)
Jun 17, 2009 9.395 9.888 9.340 9.783 36,830 +0.42(+4.51%)
Jun 16, 2009 9.771 9.984 9.357 9.361 37,052 -0.41(-4.19%)
Jun 15, 2009 9.917 10.02 9.566 9.771 55,260 -0.20(-2.01%)
Jun 12, 2009 9.804 10.00 9.629 9.971 24,245 -0.00(-0.04%)
Jun 11, 2009 9.194 10.08 9.194 9.975 71,271 +0.80(+8.69%)
Jun 10, 2009 9.695 9.766 8.843 9.178 62,957 -0.47(-4.89%)
Jun 09, 2009 9.545 9.691 9.303 9.650 28,566 +0.29(+3.13%)
Jun 08, 2009 9.190 9.499 8.797 9.357 36,492 +0.18(+1.96%)
Jun 05, 2009 9.182 9.357 8.898 9.178 42,139 -0.08(-0.81%)
Jun 04, 2009 9.094 9.787 8.939 9.253 83,334 +0.19(+2.12%)
Jun 03, 2009 9.332 9.411 8.647 9.061 73,092 -0.44(-4.66%)
Jun 02, 2009 9.508 10.28 8.885 9.503 164,719 -0.11(-1.13%)
Jun 01, 2009 8.467 9.654 8.467 9.612 75,228 +1.01(+11.70%)
May 29, 2009 8.568 8.693 7.983 8.605 67,352 -0.09(-1.01%)
May 28, 2009 8.104 8.731 7.786 8.693 45,120 +0.69(+8.67%)
May 27, 2009 8.313 8.334 7.995 8.000 28,999 -0.36(-4.35%)
May 26, 2009 7.707 8.401 7.707 8.363 59,059 +0.55(+7.00%)
May 22, 2009 8.154 8.271 7.782 7.816 53,460 -0.27(-3.36%)
May 21, 2009 7.828 8.116 7.670 8.087 74,936 -0.12(-1.48%)
May 20, 2009 8.041 8.563 8.041 8.208 70,811 +0.26(+3.26%)
May 19, 2009 8.480 8.480 7.920 7.949 41,297 -0.54(-6.39%)
May 18, 2009 8.330 8.517 8.071 8.492 61,587 +0.33(+3.99%)
May 15, 2009 8.229 8.334 7.949 8.167 84,528 -0.02(-0.26%)
May 14, 2009 7.678 8.242 7.678 8.187 75,046 +0.55(+7.16%)
May 13, 2009 7.619 7.770 7.594 7.640 43,573 -0.20(-2.56%)
May 12, 2009 8.045 8.190 7.824 7.841 70,742 -0.15(-1.83%)
May 11, 2009 8.104 8.304 7.649 7.987 105,678 -0.39(-4.64%)
May 08, 2009 7.532 8.375 7.532 8.375 50,374 +0.69(+9.03%)
May 07, 2009 7.941 7.958 7.573 7.682 50,915 -0.22(-2.75%)
May 06, 2009 7.724 7.899 7.456 7.899 53,288 +0.32(+4.24%)
May 05, 2009 7.649 7.653 7.323 7.578 90,618 -0.15(-1.89%)
May 04, 2009 7.557 7.724 7.507 7.724 50,228 +0.61(+8.64%)
May 01, 2009 7.101 7.456 6.863 7.110 100,270 -0.05(-0.76%)
Apr 30, 2009 7.519 7.573 7.072 7.164 48,940 -0.28(-3.76%)
Apr 29, 2009 7.348 7.519 7.252 7.444 93,814 +0.16(+2.18%)
Apr 28, 2009 6.943 7.348 6.943 7.285 28,777 +0.25(+3.50%)
Apr 27, 2009 6.997 7.314 6.913 7.039 55,145 -0.13(-1.75%)
Apr 24, 2009 6.926 7.352 6.913 7.164 74,105 +0.37(+5.47%)
Apr 23, 2009 7.202 7.214 6.642 6.792 132,964 -0.38(-5.30%)
Apr 22, 2009 7.335 7.507 7.126 7.172 55,670 -0.29(-3.86%)
Apr 21, 2009 6.788 7.461 6.788 7.461 79,678 +0.65(+9.50%)
Apr 20, 2009 7.218 7.218 6.813 6.813 62,550 -0.67(-8.93%)
Apr 17, 2009 7.448 7.519 7.394 7.482 50,463 +0.08(+1.02%)
Apr 16, 2009 7.227 7.519 6.893 7.406 68,223 +0.17(+2.37%)
Apr 15, 2009 6.943 7.264 6.938 7.235 27,778 +0.23(+3.34%)
Apr 14, 2009 7.302 7.331 6.997 7.001 52,617 -0.52(-6.94%)
Apr 13, 2009 7.477 7.644 7.164 7.523 68,403 -0.02(-0.22%)
Apr 09, 2009 7.498 7.644 7.402 7.540 66,694 +0.33(+4.64%)
Apr 08, 2009 6.851 7.206 6.851 7.206 36,028 +0.41(+6.09%)
Apr 07, 2009 6.997 7.310 6.771 6.792 60,299 -0.35(-4.91%)
Apr 06, 2009 6.938 7.206 6.809 7.143 71,263 +0.03(+0.35%)
Apr 03, 2009 7.310 7.398 7.018 7.118 39,408 -0.21(-2.85%)
Apr 02, 2009 7.482 7.728 7.202 7.327 92,191 +0.14(+1.98%)
Apr 01, 2009 6.951 7.284 6.596 7.185 64,723 +0.03(+0.47%)
Mar 31, 2009 7.728 7.728 7.080 7.152 63,895 -0.35(-4.68%)
Mar 30, 2009 7.043 7.578 6.930 7.502 67,148 -0.54(-6.70%)
Mar 26, 2009 7.273 8.041 7.273 8.041 108,381 +0.73(+10.00%)
Mar 25, 2009 7.114 7.707 6.880 7.310 61,855 -0.13(-1.80%)
Mar 24, 2009 7.853 7.933 7.440 7.444 57,331 -0.49(-6.21%)
Mar 23, 2009 7.298 7.937 7.298 7.937 75,853 +1.23(+18.31%)
Mar 20, 2009 7.294 7.519 6.692 6.709 84,552 -0.47(-6.57%)
Mar 19, 2009 7.523 7.523 6.826 7.181 45,440 -0.21(-2.88%)
Mar 18, 2009 6.926 7.511 6.684 7.394 88,332 +0.56(+8.26%)
Mar 17, 2009 6.049 6.830 5.765 6.830 89,290 +0.78(+12.84%)
Mar 16, 2009 6.550 6.600 5.999 6.053 84,193 -0.43(-6.58%)
Mar 13, 2009 6.934 7.185 6.479 6.479 0 -0.38(-5.54%)
Mar 12, 2009 5.932 6.997 5.827 6.859 79,498 +0.91(+15.23%)
Mar 11, 2009 6.291 6.621 5.953 5.953 34,199 -0.30(-4.81%)
Mar 10, 2009 5.715 6.454 5.715 6.253 96,593 +0.75(+13.58%)
Mar 09, 2009 5.815 5.953 5.493 5.506 91,999 -0.28(-4.77%)
Mar 06, 2009 5.911 6.116 5.539 5.781 0 -0.15(-2.60%)
Mar 05, 2009 5.965 6.433 5.664 5.936 151,967 -0.25(-3.99%)
Mar 04, 2009 6.149 6.395 5.911 6.182 128,897 +0.46(+8.03%)
Mar 02, 2009 6.684 6.955 5.618 5.723 143,234 -1.12(-16.31%)
Feb 27, 2009 6.788 7.252 6.725 6.838 0 -0.15(-2.21%)
Feb 26, 2009 7.026 7.665 6.809 6.993 132,543 +0.09(+1.33%)
Feb 25, 2009 6.625 7.260 6.479 6.901 128,320 +0.17(+2.48%)
Feb 24, 2009 6.604 6.918 6.412 6.734 158,813 +0.05(+0.81%)
Feb 23, 2009 7.055 7.101 6.596 6.679 149,606 -0.24(-3.50%)
Feb 20, 2009 6.688 7.097 6.679 6.922 0 -0.05(-0.78%)
Feb 19, 2009 7.218 7.319 6.684 6.976 134,419 -0.08(-1.07%)
Feb 18, 2009 7.532 7.536 6.776 7.051 123,790 -0.38(-5.12%)
Feb 17, 2009 7.916 8.104 7.206 7.431 115,024 -0.99(-11.71%)
Feb 13, 2009 7.807 8.668 7.778 8.417 110,973 +0.60(+7.64%)
Feb 12, 2009 8.275 8.309 7.143 7.820 133,783 -0.66(-7.83%)
Feb 11, 2009 8.726 8.990 8.104 8.484 61,618 -0.19(-2.21%)
Feb 10, 2009 9.474 9.754 8.563 8.676 110,981 -0.80(-8.42%)
Feb 09, 2009 9.186 9.608 9.186 9.474 27,948 -0.24(-2.45%)
Feb 06, 2009 9.102 9.712 9.102 9.712 54,595 +0.64(+7.04%)
Feb 05, 2009 8.994 9.190 8.618 9.073 59,672 -0.05(-0.60%)
Feb 04, 2009 9.119 9.867 8.822 9.127 136,919 -0.02(-0.18%)
Feb 03, 2009 8.781 9.190 8.580 9.144 93,450 +0.36(+4.14%)
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.