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

Phx Minerals Inc (NY: PHX )

3.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2006 7.513 7.865 7.513 7.703 18,118 +0.21(+2.82%)
Aug 30, 2006 7.472 7.513 7.472 7.492 28,506 -0.02(-0.28%)
Aug 29, 2006 7.583 7.583 7.244 7.513 47,349 +0.03(+0.44%)
Aug 28, 2006 7.538 7.538 7.472 7.480 18,360 -0.05(-0.66%)
Aug 25, 2006 7.534 7.534 7.513 7.530 2,657 +0.01(+0.17%)
Aug 24, 2006 7.451 7.517 7.415 7.517 11,837 +0.06(+0.83%)
Aug 23, 2006 7.492 7.492 7.451 7.455 7,247 -0.02(-0.22%)
Aug 22, 2006 7.488 7.492 7.430 7.472 11,354 +0.02(+0.28%)
Aug 21, 2006 7.439 7.488 7.414 7.451 22,950 +0.01(+0.17%)
Aug 18, 2006 7.327 7.451 7.323 7.439 7,972 +0.07(+0.96%)
Aug 17, 2006 7.335 7.368 7.269 7.368 49,523 +0.07(+0.96%)
Aug 16, 2006 7.161 7.323 7.037 7.298 53,630 +0.05(+0.63%)
Aug 15, 2006 7.265 7.343 7.141 7.252 44,450 -0.01(-0.17%)
Aug 14, 2006 7.430 7.430 7.265 7.265 18,843 -0.18(-2.45%)
Aug 11, 2006 7.492 7.492 7.410 7.447 6,281 -0.00(-0.06%)
Aug 10, 2006 7.397 7.492 7.368 7.451 35,995 +0.04(+0.56%)
Aug 09, 2006 7.381 7.488 7.376 7.410 14,977 +0.02(+0.28%)
Aug 08, 2006 7.410 7.525 7.356 7.389 16,185 -0.02(-0.22%)
Aug 07, 2006 7.679 7.861 7.161 7.405 58,220 -0.29(-3.79%)
Aug 04, 2006 7.861 7.865 7.658 7.697 15,219 -0.13(-1.61%)
Aug 03, 2006 7.803 7.824 7.658 7.824 11,112 +0.12(+1.61%)
Aug 02, 2006 7.844 7.844 7.699 7.699 7,972 -0.02(-0.27%)
Aug 01, 2006 7.670 7.824 7.670 7.720 5,314 -0.13(-1.69%)
Jul 31, 2006 7.724 7.861 7.724 7.852 11,595 +0.11(+1.44%)
Jul 28, 2006 7.658 7.902 7.621 7.741 28,506 +0.07(+0.92%)
Jul 27, 2006 7.886 7.906 7.655 7.670 11,837 -0.17(-2.22%)
Jul 26, 2006 7.633 7.906 7.617 7.844 13,770 +0.21(+2.77%)
Jul 25, 2006 7.761 7.844 7.542 7.633 11,354 -0.12(-1.55%)
Jul 24, 2006 7.658 7.790 7.554 7.753 6,281 +0.02(+0.27%)
Jul 21, 2006 7.720 7.741 7.679 7.732 18,601 -0.01(-0.11%)
Jul 20, 2006 7.666 7.799 7.666 7.741 12,320 +0.00(+0.00%)
Jul 19, 2006 7.563 7.741 7.563 7.741 19,809 -0.10(-1.27%)
Jul 18, 2006 7.824 7.840 7.824 7.840 724 +0.18(+2.32%)
Jul 17, 2006 7.865 8.155 7.612 7.662 14,253 -0.20(-2.58%)
Jul 14, 2006 7.865 7.865 7.861 7.865 5,797 +0.06(+0.80%)
Jul 13, 2006 7.968 7.968 7.682 7.803 19,326 -0.15(-1.87%)
Jul 12, 2006 7.993 7.993 7.869 7.952 24,157 -0.03(-0.36%)
Jul 11, 2006 8.101 8.163 7.981 7.981 25,365 -0.12(-1.48%)
Jul 10, 2006 8.155 8.188 7.981 8.101 22,950 +0.02(+0.20%)
Jul 07, 2006 7.989 8.155 7.989 8.084 10,146 -0.01(-0.10%)
Jul 06, 2006 8.010 8.175 8.010 8.093 15,702 +0.05(+0.57%)
Jul 05, 2006 7.993 8.072 7.865 8.047 14,494 +0.05(+0.62%)
Jul 03, 2006 7.803 8.072 7.803 7.997 9,904 +0.24(+3.04%)
Jun 30, 2006 7.575 7.761 7.575 7.761 5,314 +0.02(+0.27%)
Jun 29, 2006 7.600 7.761 7.600 7.741 14,253 +0.09(+1.14%)
Jun 28, 2006 7.596 7.654 7.596 7.654 10,387 +0.27(+3.64%)
Jun 27, 2006 7.554 7.574 7.385 7.385 10,146 -0.02(-0.34%)
Jun 26, 2006 7.534 7.534 7.347 7.410 14,011 -0.12(-1.65%)
Jun 23, 2006 7.136 7.646 7.120 7.534 9,180 +0.45(+6.37%)
Jun 22, 2006 7.041 7.161 7.037 7.083 13,770 +0.04(+0.53%)
Jun 21, 2006 7.265 7.269 7.045 7.045 37,203 -0.30(-4.06%)
Jun 20, 2006 7.256 7.343 7.256 7.343 5,073 +0.00(+0.06%)
Jun 19, 2006 7.451 7.567 7.285 7.339 9,421 -0.11(-1.50%)
Jun 16, 2006 7.534 7.658 7.244 7.451 10,629 -0.08(-1.10%)
Jun 15, 2006 7.451 7.534 7.376 7.534 6,764 +0.27(+3.76%)
Jun 14, 2006 7.368 7.381 7.248 7.261 32,130 -0.14(-1.96%)
Jun 13, 2006 7.658 7.679 7.405 7.405 39,135 -0.35(-4.54%)
Jun 12, 2006 8.175 8.175 7.685 7.757 7,005 -0.27(-3.40%)
Jun 09, 2006 7.666 8.188 7.666 8.030 14,253 +0.34(+4.47%)
Jun 08, 2006 8.072 8.072 7.141 7.687 33,096 -0.41(-5.01%)
Jun 07, 2006 8.233 8.271 8.072 8.092 8,696 -0.22(-2.59%)
Jun 06, 2006 8.486 8.486 8.279 8.308 6,764 -0.05(-0.64%)
Jun 05, 2006 8.403 8.411 8.134 8.362 15,461 -0.04(-0.44%)
Jun 02, 2006 8.403 8.403 8.362 8.399 10,387 -0.00(-0.05%)
Jun 01, 2006 8.287 8.689 8.242 8.403 21,258 +0.02(+0.30%)
May 31, 2006 8.059 8.693 7.948 8.378 54,113 -0.05(-0.64%)
May 30, 2006 8.486 8.486 8.291 8.432 19,084 -0.05(-0.59%)
May 26, 2006 8.283 8.486 8.283 8.482 3,623 +0.20(+2.45%)
May 25, 2006 8.345 8.482 8.279 8.279 13,286 -0.09(-1.04%)
May 24, 2006 8.386 8.424 8.366 8.366 9,180 -0.12(-1.41%)
May 23, 2006 8.403 8.680 8.403 8.486 16,427 -0.06(-0.68%)
May 22, 2006 8.494 8.693 8.362 8.544 19,809 +0.04(+0.41%)
May 19, 2006 8.494 8.527 8.283 8.509 28,264 -0.05(-0.60%)
May 18, 2006 8.494 8.693 8.494 8.560 18,360 +0.03(+0.39%)
May 17, 2006 8.548 8.548 8.490 8.527 26,332 -0.17(-1.90%)
May 16, 2006 8.900 8.900 8.548 8.693 35,995 -0.25(-2.78%)
May 15, 2006 9.103 9.103 8.548 8.941 50,731 -0.11(-1.23%)
May 12, 2006 9.111 9.111 8.713 9.053 12,803 -0.06(-0.64%)
May 11, 2006 9.181 9.181 8.867 9.111 51,698 +0.38(+4.36%)
May 10, 2006 8.858 8.858 8.693 8.730 39,377 -0.10(-1.17%)
May 09, 2006 8.796 8.900 8.697 8.834 42,034 +0.06(+0.71%)
May 08, 2006 8.983 9.132 8.734 8.771 22,950 -0.23(-2.57%)
May 05, 2006 8.925 9.185 8.920 9.003 27,056 +0.05(+0.51%)
May 04, 2006 9.190 9.190 8.941 8.958 37,927 -0.07(-0.73%)
May 03, 2006 9.169 9.169 8.734 9.024 22,708 -0.03(-0.32%)
May 02, 2006 9.148 9.165 8.966 9.053 16,185 -0.01(-0.14%)
May 01, 2006 9.103 9.148 9.003 9.065 21,742 +0.06(+0.69%)
Apr 28, 2006 8.713 9.082 8.701 9.003 42,034 +0.00(+0.00%)
Apr 27, 2006 9.107 9.107 8.771 9.003 29,714 -0.10(-1.14%)
Apr 26, 2006 8.983 9.231 8.817 9.107 37,444 +0.21(+2.33%)
Apr 25, 2006 9.020 9.020 8.863 8.900 27,540 -0.12(-1.33%)
Apr 24, 2006 9.107 9.305 8.900 9.020 75,614 -0.17(-1.80%)
Apr 21, 2006 9.181 9.190 9.107 9.185 25,849 -0.01(-0.10%)
Apr 20, 2006 9.314 9.314 9.107 9.194 72,232 -0.12(-1.28%)
Apr 19, 2006 8.896 9.314 8.838 9.314 57,254 +0.52(+5.88%)
Apr 18, 2006 8.473 8.817 8.465 8.796 155,577 +0.72(+8.97%)
Apr 17, 2006 8.113 8.237 8.010 8.072 43,242 +0.00(+0.00%)
Apr 13, 2006 7.915 8.175 7.915 8.072 20,051 +0.16(+1.99%)
Apr 12, 2006 7.919 7.919 7.761 7.915 6,522 +0.03(+0.37%)
Apr 11, 2006 7.824 7.886 7.824 7.886 18,601 +0.10(+1.33%)
Apr 10, 2006 7.596 7.915 7.596 7.782 38,411 +0.08(+1.08%)
Apr 07, 2006 7.542 7.699 7.542 7.699 15,461 +0.00(+0.00%)
Apr 06, 2006 7.472 7.757 7.472 7.699 29,714 +0.22(+3.00%)
Apr 05, 2006 7.575 7.583 7.451 7.475 5,314 +0.02(+0.32%)
Apr 04, 2006 7.492 7.679 7.451 7.451 14,011 -0.19(-2.49%)
Apr 03, 2006 7.476 7.761 7.451 7.641 20,534 -0.07(-0.86%)
Mar 31, 2006 7.145 7.761 7.145 7.708 21,983 +0.17(+2.31%)
Mar 30, 2006 7.554 7.554 7.058 7.534 24,399 +0.04(+0.55%)
Mar 29, 2006 7.534 7.637 7.492 7.492 7,488 -0.02(-0.28%)
Mar 28, 2006 7.244 7.513 7.207 7.513 25,365 +0.25(+3.42%)
Mar 27, 2006 7.513 7.513 7.244 7.265 25,849 -0.27(-3.57%)
Mar 24, 2006 7.550 7.554 7.534 7.534 9,421 -0.02(-0.27%)
Mar 23, 2006 7.621 7.637 7.534 7.554 7,730 +0.03(+0.44%)
Mar 22, 2006 7.761 7.761 7.389 7.521 7,972 -0.24(-3.09%)
Mar 21, 2006 7.824 7.824 7.699 7.761 7,247 +0.11(+1.46%)
Mar 20, 2006 7.650 7.650 7.588 7.650 5,314 -0.12(-1.49%)
Mar 17, 2006 7.666 7.782 7.666 7.766 11,354 +0.00(+0.05%)
Mar 16, 2006 7.658 7.844 7.658 7.761 8,213 +0.10(+1.35%)
Mar 15, 2006 7.658 7.699 7.617 7.658 5,556 +0.00(+0.00%)
Mar 14, 2006 7.554 7.674 7.554 7.658 10,387 +0.10(+1.37%)
Mar 13, 2006 7.720 7.720 7.203 7.554 17,393 -0.06(-0.81%)
Mar 10, 2006 7.575 7.617 7.443 7.617 12,078 +0.02(+0.22%)
Mar 09, 2006 7.600 7.699 7.600 7.600 3,865 +0.05(+0.60%)
Mar 08, 2006 7.567 7.575 7.456 7.554 38,169 -0.10(-1.35%)
Mar 07, 2006 7.737 7.737 7.658 7.658 14,977 +0.00(+0.00%)
Mar 06, 2006 7.757 7.757 7.658 7.658 16,668 -0.10(-1.33%)
Mar 03, 2006 7.662 7.910 7.658 7.761 18,601 +0.10(+1.35%)
Mar 02, 2006 7.617 7.728 7.554 7.658 24,641 +0.00(+0.00%)
Mar 01, 2006 7.915 7.915 7.658 7.658 16,185 -0.21(-2.63%)
Feb 28, 2006 7.960 7.960 7.865 7.865 5,073 -0.10(-1.20%)
Feb 27, 2006 8.072 8.279 7.865 7.960 14,736 -0.11(-1.38%)
Feb 24, 2006 8.283 8.283 7.968 8.072 15,219 -0.10(-1.27%)
Feb 23, 2006 8.192 8.233 7.699 8.175 36,478 +0.43(+5.61%)
Feb 22, 2006 8.391 8.391 7.658 7.741 26,332 -0.67(-7.93%)
Feb 21, 2006 8.279 8.486 8.279 8.407 31,163 +0.24(+2.99%)
Feb 17, 2006 7.927 8.167 7.865 8.163 14,977 +0.34(+4.34%)
Feb 16, 2006 7.952 7.952 7.476 7.824 16,668 -0.13(-1.67%)
Feb 15, 2006 7.865 8.002 7.824 7.956 17,635 +0.17(+2.23%)
Feb 14, 2006 7.368 8.002 7.368 7.782 18,601 +0.41(+5.56%)
Feb 13, 2006 7.865 7.919 7.141 7.372 81,170 -0.51(-6.51%)
Feb 10, 2006 8.097 8.415 7.865 7.886 40,585 -0.19(-2.36%)
Feb 09, 2006 8.879 9.728 8.072 8.076 131,177 -0.70(-7.97%)
Feb 08, 2006 8.685 8.809 8.403 8.775 31,888 +0.14(+1.67%)
Feb 07, 2006 9.103 9.103 8.399 8.631 60,636 -0.47(-5.18%)
Feb 06, 2006 8.196 9.107 8.113 9.103 110,884 +0.91(+11.06%)
Feb 03, 2006 8.279 8.486 8.113 8.196 14,253 -0.08(-1.00%)
Feb 02, 2006 8.527 8.527 8.196 8.279 9,904 -0.21(-2.44%)
Feb 01, 2006 8.486 8.693 8.366 8.486 7,730 +0.00(+0.00%)
Jan 31, 2006 8.440 8.486 8.279 8.486 29,231 +0.12(+1.38%)
Jan 30, 2006 8.444 8.444 8.283 8.370 18,360 -0.07(-0.83%)
Jan 27, 2006 8.486 8.490 8.279 8.440 27,056 -0.07(-0.78%)
Jan 26, 2006 8.693 8.747 8.486 8.507 19,809 -0.14(-1.67%)
Jan 25, 2006 8.490 8.655 8.486 8.651 26,090 +0.16(+1.90%)
Jan 24, 2006 8.478 8.523 8.444 8.490 20,775 +0.01(+0.15%)
Jan 23, 2006 8.482 8.486 8.279 8.478 31,163 +0.02(+0.29%)
Jan 20, 2006 8.490 8.490 8.362 8.453 20,775 -0.03(-0.39%)
Jan 19, 2006 8.482 8.486 8.337 8.486 14,253 +0.09(+1.04%)
Jan 18, 2006 8.486 8.486 8.399 8.399 28,747 -0.09(-1.02%)
Jan 17, 2006 8.064 8.486 8.064 8.486 31,405 +0.41(+5.07%)
Jan 13, 2006 8.482 8.486 7.761 8.076 44,450 -0.36(-4.32%)
Jan 12, 2006 8.482 8.486 8.279 8.440 16,668 +0.16(+1.95%)
Jan 11, 2006 8.486 8.486 8.072 8.279 29,231 -0.16(-1.86%)
Jan 10, 2006 8.486 8.486 8.300 8.436 25,365 -0.01(-0.10%)
Jan 09, 2006 8.486 8.488 8.341 8.444 108,227 -0.04(-0.49%)
Jan 06, 2006 8.175 8.486 8.128 8.486 57,979 +0.16(+1.89%)
Jan 05, 2006 8.372 8.484 7.968 8.329 210,657 -0.15(-1.73%)
Jan 04, 2006 8.486 8.486 8.279 8.475 131,419 +0.02(+0.24%)
Jan 03, 2006 8.409 8.507 8.382 8.455 164,274 +0.05(+0.62%)
Dec 30, 2005 8.587 8.587 8.126 8.403 75,372 -0.08(-0.98%)
Dec 29, 2005 8.320 8.693 8.175 8.486 137,217 -0.14(-1.58%)
Dec 28, 2005 8.589 8.672 8.382 8.622 61,844 +0.03(+0.39%)
Dec 27, 2005 8.763 8.763 8.486 8.589 81,170 -0.10(-1.19%)
Dec 23, 2005 8.651 8.693 8.490 8.693 46,383 +0.04(+0.41%)
Dec 22, 2005 8.641 8.831 8.624 8.658 71,507 -0.11(-1.27%)
Dec 21, 2005 8.496 8.838 8.496 8.769 94,699 +0.17(+1.97%)
Dec 20, 2005 8.569 8.774 8.355 8.600 127,553 -0.18(-2.00%)
Dec 19, 2005 8.434 8.869 8.434 8.776 181,667 +0.34(+4.05%)
Dec 16, 2005 8.726 8.898 8.384 8.434 218,387 -0.13(-1.55%)
Dec 15, 2005 8.372 9.107 8.279 8.567 481,226 +0.60(+7.51%)
Dec 14, 2005 7.441 7.973 7.441 7.968 206,792 +0.62(+8.45%)
Dec 13, 2005 7.399 7.420 7.244 7.347 125,621 +0.10(+1.43%)
Dec 12, 2005 7.387 7.387 7.244 7.244 13,528 +0.00(+0.00%)
Dec 09, 2005 7.441 7.441 7.244 7.244 249,309 +0.20(+2.82%)
Dec 08, 2005 7.141 7.232 7.045 7.045 179,735 -0.08(-1.10%)
Dec 07, 2005 7.037 7.124 6.956 7.124 69,574 +0.17(+2.44%)
Dec 06, 2005 6.654 6.954 6.557 6.954 106,294 +0.33(+5.00%)
Dec 05, 2005 6.520 6.623 6.478 6.623 94,699 +0.10(+1.59%)
Dec 02, 2005 6.520 6.520 6.416 6.520 38,652 +0.00(+0.03%)
Dec 01, 2005 6.468 6.518 6.468 6.518 11,595 -0.05(-0.69%)
Nov 30, 2005 6.623 6.675 6.520 6.563 13,528 -0.06(-0.91%)
Nov 29, 2005 6.426 6.623 6.426 6.623 15,461 +0.21(+3.23%)
Nov 28, 2005 6.437 6.567 6.416 6.416 27,056 -0.21(-3.12%)
Nov 25, 2005 6.416 6.623 6.416 6.623 11,595 -0.10(-1.54%)
Nov 23, 2005 6.520 6.727 6.520 6.727 44,450 +0.06(+0.96%)
Nov 22, 2005 6.395 6.662 6.395 6.662 36,720 +0.06(+0.91%)
Nov 21, 2005 6.362 6.602 6.362 6.602 13,528 +0.24(+3.77%)
Nov 18, 2005 6.416 6.623 6.362 6.362 15,461 -0.25(-3.79%)
Nov 17, 2005 6.437 6.809 6.437 6.613 34,787 +0.19(+2.96%)
Nov 16, 2005 6.395 6.422 6.395 6.422 9,663 +0.16(+2.58%)
Nov 15, 2005 6.395 6.395 6.209 6.261 144,947 +0.10(+1.68%)
Nov 14, 2005 6.106 6.416 6.002 6.157 56,046 +0.05(+0.85%)
Nov 11, 2005 6.023 6.106 6.002 6.106 52,181 -0.05(-0.81%)
Nov 10, 2005 6.602 6.623 5.888 6.155 100,497 -0.31(-4.83%)
Nov 09, 2005 6.710 6.772 6.209 6.468 50,248 -0.35(-5.16%)
Nov 08, 2005 6.520 6.830 6.520 6.820 13,528 +0.30(+4.60%)
Nov 07, 2005 6.520 6.727 6.416 6.520 30,922 -0.18(-2.72%)
Nov 04, 2005 6.809 7.027 6.416 6.702 75,372 -0.02(-0.37%)
Nov 03, 2005 6.416 6.727 6.416 6.727 30,922 +0.51(+8.15%)
Nov 02, 2005 6.333 6.414 5.901 6.219 168,139 -0.11(-1.80%)
Nov 01, 2005 6.602 6.685 6.333 6.333 83,103 -0.20(-3.01%)
Oct 31, 2005 6.569 6.623 6.520 6.530 56,046 -0.02(-0.32%)
Oct 28, 2005 6.830 6.830 6.416 6.551 54,113 -0.48(-6.88%)
Oct 27, 2005 7.192 7.242 7.035 7.035 36,720 -0.05(-0.76%)
Oct 26, 2005 7.089 7.147 6.934 7.089 63,776 +0.21(+3.01%)
Oct 25, 2005 6.758 6.882 6.758 6.882 25,124 +0.17(+2.56%)
Oct 24, 2005 6.416 6.778 6.416 6.710 63,776 +0.29(+4.58%)
Oct 21, 2005 6.571 6.571 6.313 6.416 104,362 -0.20(-3.09%)
Oct 20, 2005 7.035 7.035 6.468 6.621 139,149 -0.31(-4.51%)
Oct 19, 2005 6.944 7.145 6.882 6.934 83,103 +0.20(+2.92%)
Oct 18, 2005 7.141 7.141 6.685 6.737 61,844 -0.28(-3.98%)
Oct 17, 2005 7.037 7.037 7.016 7.016 57,979 +0.06(+0.89%)
Oct 14, 2005 7.244 7.244 6.727 6.954 233,848 -0.36(-4.87%)
Oct 13, 2005 7.451 7.451 7.254 7.310 69,574 -0.38(-4.90%)
Oct 12, 2005 7.368 7.720 7.347 7.687 30,922 +0.40(+5.48%)
Oct 11, 2005 7.387 7.559 7.287 7.287 121,756 -0.22(-2.87%)
Oct 10, 2005 7.730 7.861 7.246 7.503 75,372 -0.18(-2.29%)
Oct 07, 2005 8.070 8.070 7.637 7.679 79,238 -0.09(-1.12%)
Oct 06, 2005 8.246 8.246 7.347 7.766 214,522 -0.48(-5.80%)
Oct 05, 2005 8.072 8.486 7.865 8.244 114,025 -0.04(-0.42%)
Oct 04, 2005 8.848 8.850 7.968 8.279 270,568 -0.62(-6.98%)
Oct 03, 2005 8.860 8.900 8.848 8.900 63,776 +0.04(+0.49%)
Sep 30, 2005 8.898 8.900 8.695 8.856 102,429 -0.01(-0.14%)
Sep 29, 2005 8.672 8.898 8.662 8.869 160,408 +0.20(+2.29%)
Sep 28, 2005 8.300 8.670 8.279 8.670 86,968 +0.39(+4.67%)
Sep 27, 2005 8.258 8.283 8.256 8.283 210,657 +0.11(+1.32%)
Sep 26, 2005 8.258 8.258 7.865 8.175 299,558 +0.12(+1.54%)
Sep 23, 2005 8.113 8.113 7.968 8.051 36,720 -0.07(-0.89%)
Sep 22, 2005 8.072 8.277 7.865 8.124 106,294 +0.11(+1.42%)
Sep 21, 2005 7.761 8.010 7.712 8.010 123,688 +0.16(+1.98%)
Sep 20, 2005 8.215 8.215 7.761 7.855 65,709 -0.38(-4.65%)
Sep 19, 2005 8.072 8.237 7.968 8.237 115,958 +0.06(+0.76%)
Sep 16, 2005 7.964 8.196 7.948 8.175 158,476 +0.21(+2.60%)
Sep 15, 2005 7.759 7.968 7.755 7.968 115,958 +0.40(+5.31%)
Sep 14, 2005 7.658 7.732 7.567 7.567 52,181 -0.09(-1.16%)
Sep 13, 2005 7.759 7.761 7.505 7.656 73,440 -0.02(-0.24%)
Sep 12, 2005 7.956 7.956 7.356 7.674 388,459 -0.19(-2.42%)
Sep 09, 2005 7.948 8.163 7.865 7.865 394,257 -0.03(-0.39%)
Sep 08, 2005 7.761 8.051 7.761 7.896 289,895 +0.23(+2.97%)
Sep 07, 2005 7.927 8.051 7.617 7.668 463,832 -0.40(-5.00%)
Sep 06, 2005 8.902 8.902 7.824 8.072 744,064 -0.88(-9.83%)
Sep 02, 2005 9.210 9.262 8.910 8.952 202,926 -0.05(-0.57%)
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.