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

Phx Minerals Inc (NY: PHX )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 13, 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 (%)
Mar 31, 2006 7.204 7.825 7.204 7.771 21,803 +0.18(+2.31%)
Mar 30, 2006 7.617 7.617 7.116 7.596 24,199 +0.04(+0.55%)
Mar 29, 2006 7.596 7.700 7.554 7.554 7,427 -0.02(-0.28%)
Mar 28, 2006 7.304 7.575 7.266 7.575 25,158 +0.25(+3.42%)
Mar 27, 2006 7.575 7.575 7.304 7.325 25,637 -0.27(-3.57%)
Mar 24, 2006 7.613 7.617 7.596 7.596 9,344 -0.02(-0.27%)
Mar 23, 2006 7.684 7.700 7.596 7.617 7,667 +0.03(+0.44%)
Mar 22, 2006 7.825 7.825 7.450 7.583 7,906 -0.24(-3.09%)
Mar 21, 2006 7.888 7.888 7.763 7.825 7,188 +0.11(+1.46%)
Mar 20, 2006 7.713 7.713 7.650 7.713 5,271 -0.12(-1.49%)
Mar 17, 2006 7.729 7.846 7.729 7.830 11,261 +0.00(+0.05%)
Mar 16, 2006 7.721 7.909 7.721 7.825 8,146 +0.10(+1.35%)
Mar 15, 2006 7.721 7.763 7.679 7.721 5,510 +0.00(+0.00%)
Mar 14, 2006 7.617 7.738 7.617 7.721 10,302 +0.10(+1.37%)
Mar 13, 2006 7.784 7.784 7.262 7.617 17,251 -0.06(-0.81%)
Mar 10, 2006 7.638 7.679 7.504 7.679 11,980 +0.02(+0.22%)
Mar 09, 2006 7.663 7.763 7.663 7.663 3,833 +0.05(+0.60%)
Mar 08, 2006 7.629 7.638 7.517 7.617 37,857 -0.10(-1.35%)
Mar 07, 2006 7.800 7.800 7.721 7.721 14,855 +0.00(+0.00%)
Mar 06, 2006 7.821 7.821 7.721 7.721 16,532 -0.10(-1.33%)
Mar 03, 2006 7.725 7.976 7.721 7.825 18,449 +0.10(+1.35%)
Mar 02, 2006 7.679 7.792 7.617 7.721 24,439 +0.00(+0.00%)
Mar 01, 2006 7.980 7.980 7.721 7.721 16,053 -0.21(-2.63%)
Feb 28, 2006 8.026 8.026 7.930 7.930 5,031 -0.10(-1.20%)
Feb 27, 2006 8.138 8.347 7.930 8.026 14,615 -0.11(-1.38%)
Feb 24, 2006 8.351 8.351 8.034 8.138 15,094 -0.10(-1.27%)
Feb 23, 2006 8.259 8.301 7.763 8.243 36,180 +0.44(+5.61%)
Feb 22, 2006 8.460 8.460 7.721 7.805 26,116 -0.67(-7.93%)
Feb 21, 2006 8.347 8.556 8.347 8.477 30,908 +0.25(+2.99%)
Feb 17, 2006 7.992 8.234 7.930 8.230 14,855 +0.34(+4.34%)
Feb 16, 2006 8.017 8.017 7.537 7.888 16,532 -0.13(-1.66%)
Feb 15, 2006 7.930 8.068 7.888 8.022 17,491 +0.18(+2.23%)
Feb 14, 2006 7.429 8.068 7.429 7.846 18,449 +0.41(+5.56%)
Feb 13, 2006 7.930 7.984 7.199 7.433 80,506 -0.52(-6.51%)
Feb 10, 2006 8.164 8.485 7.930 7.951 40,253 -0.19(-2.36%)
Feb 09, 2006 8.952 9.808 8.138 8.143 130,104 -0.70(-7.97%)
Feb 08, 2006 8.756 8.881 8.472 8.848 31,627 +0.15(+1.67%)
Feb 07, 2006 9.178 9.178 8.468 8.702 60,140 -0.48(-5.18%)
Feb 06, 2006 8.264 9.182 8.180 9.178 109,977 +0.91(+11.06%)
Feb 03, 2006 8.347 8.556 8.180 8.264 14,136 -0.08(-1.00%)
Feb 02, 2006 8.598 8.598 8.264 8.347 9,823 -0.21(-2.44%)
Feb 01, 2006 8.556 8.764 8.435 8.556 7,667 +0.00(+0.00%)
Jan 31, 2006 8.510 8.556 8.347 8.556 28,991 +0.12(+1.38%)
Jan 30, 2006 8.514 8.514 8.351 8.439 18,209 -0.07(-0.83%)
Jan 27, 2006 8.556 8.560 8.347 8.510 26,835 -0.07(-0.78%)
Jan 26, 2006 8.764 8.819 8.556 8.577 19,647 -0.15(-1.67%)
Jan 25, 2006 8.560 8.727 8.556 8.723 25,877 +0.16(+1.90%)
Jan 24, 2006 8.547 8.593 8.514 8.560 20,605 +0.01(+0.15%)
Jan 23, 2006 8.552 8.556 8.347 8.547 30,908 +0.03(+0.29%)
Jan 20, 2006 8.560 8.560 8.431 8.522 20,605 -0.03(-0.39%)
Jan 19, 2006 8.552 8.556 8.406 8.556 14,136 +0.09(+1.03%)
Jan 18, 2006 8.556 8.556 8.468 8.468 28,512 -0.09(-1.02%)
Jan 17, 2006 8.130 8.556 8.130 8.556 31,148 +0.41(+5.07%)
Jan 13, 2006 8.552 8.556 7.825 8.143 44,086 -0.37(-4.32%)
Jan 12, 2006 8.552 8.556 8.347 8.510 16,532 +0.16(+1.95%)
Jan 11, 2006 8.556 8.556 8.138 8.347 28,991 -0.16(-1.86%)
Jan 10, 2006 8.556 8.556 8.368 8.505 25,158 -0.01(-0.10%)
Jan 09, 2006 8.556 8.558 8.410 8.514 107,342 -0.04(-0.49%)
Jan 06, 2006 8.243 8.556 8.195 8.556 57,504 +0.16(+1.89%)
Jan 05, 2006 8.441 8.554 8.034 8.397 208,933 -0.15(-1.73%)
Jan 04, 2006 8.556 8.556 8.347 8.545 130,344 +0.02(+0.24%)
Jan 03, 2006 8.479 8.577 8.451 8.525 162,930 +0.05(+0.62%)
Dec 30, 2005 8.658 8.658 8.193 8.472 74,756 -0.08(-0.98%)
Dec 29, 2005 8.389 8.764 8.243 8.556 136,094 -0.14(-1.58%)
Dec 28, 2005 8.660 8.744 8.451 8.694 61,338 +0.03(+0.39%)
Dec 27, 2005 8.835 8.835 8.556 8.660 80,506 -0.10(-1.19%)
Dec 23, 2005 8.723 8.764 8.560 8.764 46,003 +0.04(+0.41%)
Dec 22, 2005 8.712 8.904 8.696 8.729 70,922 -0.11(-1.27%)
Dec 21, 2005 8.566 8.911 8.566 8.842 93,924 +0.17(+1.97%)
Dec 20, 2005 8.639 8.846 8.424 8.671 126,510 -0.18(-2.00%)
Dec 19, 2005 8.504 8.942 8.504 8.848 180,181 +0.34(+4.05%)
Dec 16, 2005 8.798 8.971 8.454 8.504 216,601 -0.13(-1.55%)
Dec 15, 2005 8.441 9.182 8.347 8.637 477,289 +0.60(+7.51%)
Dec 14, 2005 7.502 8.038 7.502 8.034 205,100 +0.63(+8.45%)
Dec 13, 2005 7.460 7.481 7.304 7.408 124,593 +0.10(+1.43%)
Dec 12, 2005 7.448 7.448 7.304 7.304 13,417 +0.00(+0.00%)
Dec 09, 2005 7.502 7.502 7.304 7.304 247,270 +0.20(+2.82%)
Dec 08, 2005 7.199 7.291 7.103 7.103 178,264 -0.08(-1.10%)
Dec 07, 2005 7.095 7.183 7.014 7.183 69,005 +0.17(+2.44%)
Dec 06, 2005 6.709 7.012 6.611 7.012 105,425 +0.33(+5.00%)
Dec 05, 2005 6.573 6.678 6.532 6.678 93,924 +0.10(+1.59%)
Dec 02, 2005 6.573 6.573 6.469 6.573 38,336 +0.00(+0.03%)
Dec 01, 2005 6.521 6.571 6.521 6.571 11,500 -0.05(-0.69%)
Nov 30, 2005 6.678 6.730 6.573 6.617 13,417 -0.06(-0.91%)
Nov 29, 2005 6.479 6.678 6.479 6.678 15,334 +0.21(+3.23%)
Nov 28, 2005 6.490 6.621 6.469 6.469 26,835 -0.21(-3.12%)
Nov 25, 2005 6.469 6.678 6.469 6.678 11,500 -0.10(-1.54%)
Nov 23, 2005 6.573 6.782 6.573 6.782 44,086 +0.06(+0.96%)
Nov 22, 2005 6.448 6.717 6.448 6.717 36,419 +0.06(+0.91%)
Nov 21, 2005 6.415 6.657 6.415 6.657 13,417 +0.24(+3.77%)
Nov 18, 2005 6.469 6.678 6.415 6.415 15,334 -0.25(-3.79%)
Nov 17, 2005 6.490 6.866 6.490 6.667 34,502 +0.19(+2.96%)
Nov 16, 2005 6.448 6.475 6.448 6.475 9,584 +0.16(+2.58%)
Nov 15, 2005 6.448 6.448 6.260 6.313 143,761 +0.10(+1.68%)
Nov 14, 2005 6.156 6.469 6.052 6.208 55,587 +0.05(+0.85%)
Nov 11, 2005 6.073 6.156 6.052 6.156 51,754 -0.05(-0.81%)
Nov 10, 2005 6.657 6.678 5.937 6.206 99,674 -0.32(-4.83%)
Nov 09, 2005 6.765 6.828 6.260 6.521 49,837 -0.35(-5.16%)
Nov 08, 2005 6.573 6.886 6.573 6.876 13,417 +0.30(+4.60%)
Nov 07, 2005 6.573 6.782 6.469 6.573 30,669 -0.18(-2.72%)
Nov 04, 2005 6.866 7.085 6.469 6.757 74,756 -0.03(-0.37%)
Nov 03, 2005 6.469 6.782 6.469 6.782 30,669 +0.51(+8.15%)
Nov 02, 2005 6.386 6.467 5.949 6.271 166,763 -0.11(-1.80%)
Nov 01, 2005 6.657 6.740 6.386 6.386 82,423 -0.20(-3.01%)
Oct 31, 2005 6.623 6.678 6.573 6.584 55,587 -0.02(-0.32%)
Oct 28, 2005 6.886 6.886 6.469 6.605 53,671 -0.49(-6.88%)
Oct 27, 2005 7.252 7.302 7.093 7.093 36,419 -0.05(-0.76%)
Oct 26, 2005 7.147 7.206 6.991 7.147 63,255 +0.21(+3.01%)
Oct 25, 2005 6.813 6.939 6.813 6.939 24,918 +0.17(+2.56%)
Oct 24, 2005 6.469 6.834 6.469 6.765 63,255 +0.30(+4.58%)
Oct 21, 2005 6.626 6.626 6.365 6.469 103,508 -0.21(-3.09%)
Oct 20, 2005 7.093 7.093 6.521 6.676 138,011 -0.32(-4.51%)
Oct 19, 2005 7.001 7.204 6.939 6.991 82,423 +0.20(+2.92%)
Oct 18, 2005 7.199 7.199 6.740 6.792 61,338 -0.28(-3.98%)
Oct 17, 2005 7.095 7.095 7.074 7.074 57,504 +0.06(+0.89%)
Oct 14, 2005 7.304 7.304 6.782 7.012 231,935 -0.36(-4.87%)
Oct 13, 2005 7.512 7.512 7.314 7.371 69,005 -0.38(-4.90%)
Oct 12, 2005 7.429 7.784 7.408 7.750 30,669 +0.40(+5.48%)
Oct 11, 2005 7.448 7.621 7.348 7.348 120,759 -0.22(-2.87%)
Oct 10, 2005 7.794 7.926 7.306 7.565 74,756 -0.18(-2.29%)
Oct 07, 2005 8.136 8.136 7.700 7.742 78,589 -0.09(-1.12%)
Oct 06, 2005 8.314 8.314 7.408 7.830 212,767 -0.48(-5.80%)
Oct 05, 2005 8.138 8.556 7.930 8.312 113,092 -0.04(-0.42%)
Oct 04, 2005 8.921 8.923 8.034 8.347 268,355 -0.63(-6.98%)
Oct 03, 2005 8.934 8.973 8.921 8.973 63,255 +0.04(+0.49%)
Sep 30, 2005 8.971 8.973 8.767 8.929 101,591 -0.01(-0.14%)
Sep 29, 2005 8.744 8.971 8.733 8.942 159,096 +0.20(+2.29%)
Sep 28, 2005 8.368 8.742 8.347 8.742 86,257 +0.39(+4.67%)
Sep 27, 2005 8.326 8.351 8.324 8.351 208,933 +0.11(+1.32%)
Sep 26, 2005 8.326 8.326 7.930 8.243 297,107 +0.13(+1.54%)
Sep 23, 2005 8.180 8.180 8.034 8.118 36,419 -0.07(-0.89%)
Sep 22, 2005 8.138 8.345 7.930 8.191 105,425 +0.11(+1.42%)
Sep 21, 2005 7.825 8.076 7.775 8.076 122,676 +0.16(+1.98%)
Sep 20, 2005 8.282 8.282 7.825 7.919 65,172 -0.39(-4.65%)
Sep 19, 2005 8.138 8.305 8.034 8.305 115,009 +0.06(+0.76%)
Sep 16, 2005 8.030 8.264 8.013 8.243 157,179 +0.21(+2.60%)
Sep 15, 2005 7.823 8.034 7.819 8.034 115,009 +0.40(+5.31%)
Sep 14, 2005 7.721 7.796 7.629 7.629 51,754 -0.09(-1.16%)
Sep 13, 2005 7.823 7.825 7.567 7.719 72,839 -0.02(-0.24%)
Sep 12, 2005 8.022 8.022 7.416 7.738 385,281 -0.19(-2.42%)
Sep 09, 2005 8.013 8.230 7.930 7.930 391,032 -0.03(-0.39%)
Sep 08, 2005 7.825 8.118 7.825 7.961 287,523 +0.23(+2.97%)
Sep 07, 2005 7.992 8.118 7.679 7.732 460,037 -0.41(-5.00%)
Sep 06, 2005 8.975 8.975 7.888 8.138 737,977 -0.89(-9.83%)
Sep 02, 2005 9.286 9.338 8.984 9.025 201,266 -0.05(-0.57%)
Sep 01, 2005 8.992 9.378 8.973 9.078 306,691 +0.11(+1.19%)
Aug 31, 2005 8.973 9.391 8.806 8.971 419,784 +0.21(+2.36%)
Aug 30, 2005 8.545 9.328 8.545 8.764 686,222 +0.26(+3.09%)
Aug 29, 2005 8.138 8.504 8.097 8.502 375,697 +0.70(+8.93%)
Aug 26, 2005 7.387 7.825 7.345 7.805 191,682 +0.61(+8.50%)
Aug 25, 2005 7.116 7.260 7.116 7.193 88,173 +0.12(+1.68%)
Aug 24, 2005 7.137 7.158 6.949 7.074 103,508 -0.09(-1.25%)
Aug 23, 2005 7.345 7.377 7.164 7.164 95,841 -0.21(-2.89%)
Aug 22, 2005 7.531 7.533 7.377 7.377 67,088 -0.13(-1.67%)
Aug 19, 2005 7.189 7.606 7.189 7.502 208,933 +0.36(+4.99%)
Aug 18, 2005 7.110 7.145 7.074 7.145 74,756 +0.02(+0.32%)
Aug 17, 2005 7.116 7.122 7.108 7.122 21,085 +0.01(+0.09%)
Aug 16, 2005 7.304 7.304 7.039 7.116 182,098 -0.34(-4.62%)
Aug 15, 2005 6.991 7.571 6.991 7.460 456,204 +0.53(+7.65%)
Aug 12, 2005 6.469 7.179 6.469 6.930 308,608 +0.71(+11.48%)
Aug 11, 2005 6.260 6.260 6.177 6.217 21,085 -0.03(-0.53%)
Aug 10, 2005 6.208 6.250 6.208 6.250 3,833 +0.04(+0.71%)
Aug 09, 2005 6.242 6.242 6.156 6.206 17,251 -0.12(-1.85%)
Aug 08, 2005 6.292 6.323 6.260 6.323 21,085 +0.05(+0.83%)
Aug 05, 2005 6.323 6.323 6.271 6.271 11,500 -0.05(-0.83%)
Aug 04, 2005 6.125 6.323 6.125 6.323 49,837 +0.23(+3.84%)
Aug 03, 2005 6.125 6.125 6.052 6.089 80,506 -0.13(-2.15%)
Aug 02, 2005 5.949 6.223 5.922 6.223 111,175 +0.30(+5.00%)
Aug 01, 2005 5.926 5.926 5.926 5.926 17,251 +0.08(+1.28%)
Jul 29, 2005 5.822 5.851 5.822 5.851 13,417 +0.04(+0.72%)
Jul 28, 2005 5.791 5.810 5.791 5.810 17,251 -0.02(-0.39%)
Jul 27, 2005 5.851 5.851 5.805 5.833 17,251 -0.01(-0.18%)
Jul 26, 2005 5.791 5.851 5.791 5.843 44,086 +0.02(+0.36%)
Jul 25, 2005 6.000 6.000 5.822 5.822 80,506 -0.18(-2.99%)
Jul 22, 2005 6.002 6.002 6.002 6.002 7,667 +0.02(+0.38%)
Jul 21, 2005 5.997 6.000 5.979 5.979 23,001 -0.14(-2.22%)
Jul 20, 2005 6.070 6.114 6.052 6.114 53,671 +0.07(+1.21%)
Jul 19, 2005 6.031 6.052 6.031 6.041 7,667 +0.01(+0.17%)
Jul 18, 2005 6.114 6.114 6.020 6.031 21,085 -0.08(-1.37%)
Jul 15, 2005 6.135 6.135 6.114 6.114 7,667 -0.03(-0.51%)
Jul 14, 2005 6.108 6.146 6.073 6.146 13,417 +0.01(+0.24%)
Jul 13, 2005 6.041 6.156 6.041 6.131 101,591 +0.08(+1.31%)
Jul 12, 2005 6.260 6.260 6.045 6.052 93,924 -0.21(-3.33%)
Jul 11, 2005 6.271 6.283 6.260 6.260 82,423 +0.16(+2.56%)
Jul 08, 2005 6.114 6.135 6.104 6.104 21,085 -0.01(-0.17%)
Jul 07, 2005 6.093 6.133 6.093 6.114 30,669 -0.01(-0.17%)
Jul 06, 2005 6.135 6.135 6.085 6.125 30,669 -0.05(-0.84%)
Jul 05, 2005 5.977 6.219 5.977 6.177 34,502 +0.21(+3.50%)
Jul 01, 2005 5.964 5.968 5.964 5.968 28,752 +0.00(+0.04%)
Jun 30, 2005 5.918 5.966 5.918 5.966 9,584 +0.02(+0.32%)
Jun 29, 2005 6.093 6.093 5.885 5.947 65,172 -0.19(-3.03%)
Jun 28, 2005 6.219 6.219 6.050 6.133 51,754 -0.11(-1.77%)
Jun 27, 2005 6.271 6.302 6.219 6.244 28,752 -0.05(-0.76%)
Jun 24, 2005 6.052 6.365 6.031 6.292 199,349 +0.26(+4.33%)
Jun 23, 2005 6.020 6.031 5.947 6.031 55,587 +0.18(+3.03%)
Jun 22, 2005 5.734 5.853 5.734 5.853 116,926 +0.19(+3.31%)
Jun 21, 2005 5.634 5.697 5.632 5.666 53,671 +0.04(+0.63%)
Jun 20, 2005 5.530 5.630 5.513 5.630 70,922 +0.13(+2.39%)
Jun 17, 2005 5.530 5.530 5.488 5.499 40,253 -0.03(-0.53%)
Jun 16, 2005 5.486 5.528 5.478 5.528 95,841 +0.04(+0.72%)
Jun 15, 2005 5.484 5.509 5.467 5.488 30,669 -0.01(-0.19%)
Jun 14, 2005 5.563 5.572 5.426 5.499 479,205 -0.04(-0.68%)
Jun 13, 2005 5.499 5.547 5.499 5.536 19,168 +0.06(+1.14%)
Jun 10, 2005 5.467 5.474 5.434 5.474 15,334 +0.05(+0.88%)
Jun 09, 2005 5.426 5.426 5.426 5.426 1,916 +0.02(+0.35%)
Jun 08, 2005 5.426 5.434 5.394 5.407 82,423 -0.02(-0.35%)
Jun 07, 2005 5.478 5.620 5.394 5.426 272,188 -0.02(-0.38%)
Jun 06, 2005 5.060 5.447 5.060 5.447 174,430 +0.44(+8.75%)
Jun 03, 2005 4.975 5.008 4.975 5.008 26,835 +0.03(+0.63%)
Jun 02, 2005 4.904 4.977 4.904 4.977 9,584 +0.07(+1.40%)
Jun 01, 2005 4.946 4.956 4.904 4.908 49,837 +0.00(+0.09%)
May 31, 2005 4.873 4.904 4.873 4.904 46,003 +0.00(+0.00%)
May 27, 2005 4.904 4.935 4.885 4.904 13,417 +0.04(+0.86%)
May 26, 2005 4.841 4.864 4.841 4.862 46,003 -0.03(-0.64%)
May 25, 2005 4.883 4.902 4.862 4.894 65,172 -0.03(-0.64%)
May 24, 2005 4.942 4.942 4.925 4.925 19,168 -0.02(-0.42%)
May 23, 2005 4.912 4.946 4.904 4.946 36,419 +0.04(+0.85%)
May 20, 2005 4.873 4.904 4.873 4.904 80,506 -0.04(-0.80%)
May 19, 2005 4.904 4.944 4.904 4.944 28,752 +0.05(+1.02%)
May 18, 2005 4.902 4.904 4.883 4.894 124,593 +0.01(+0.21%)
May 17, 2005 4.841 4.902 4.841 4.883 19,168 +0.06(+1.30%)
May 16, 2005 4.743 4.820 4.743 4.820 9,584 +0.06(+1.36%)
May 13, 2005 4.727 4.770 4.727 4.756 101,591 -0.01(-0.22%)
May 12, 2005 4.549 4.810 4.393 4.766 509,875 -0.03(-0.70%)
May 11, 2005 4.904 4.935 4.768 4.800 53,671 -0.18(-3.52%)
May 10, 2005 4.904 4.975 4.904 4.975 34,502 +0.08(+1.71%)
May 09, 2005 4.789 4.935 4.789 4.891 128,427 +0.13(+2.63%)
May 06, 2005 4.706 4.795 4.706 4.766 164,846 +0.03(+0.62%)
May 05, 2005 4.737 4.745 4.737 4.737 21,085 -0.01(-0.22%)
May 04, 2005 4.818 4.818 4.695 4.747 53,671 -0.03(-0.57%)
May 03, 2005 4.818 4.856 4.737 4.775 47,920 -0.03(-0.56%)
May 02, 2005 4.664 4.802 4.664 4.802 90,090 +0.18(+3.88%)
Apr 29, 2005 4.616 4.662 4.616 4.622 28,752 +0.01(+0.14%)
Apr 28, 2005 4.591 4.641 4.591 4.616 34,502 -0.07(-1.43%)
Apr 27, 2005 4.766 4.766 4.683 4.683 17,251 -0.09(-1.79%)
Apr 26, 2005 4.989 4.989 4.768 4.768 111,175 -0.19(-3.79%)
Apr 25, 2005 4.987 4.996 4.956 4.956 49,837 +0.02(+0.42%)
Apr 22, 2005 5.008 5.017 4.904 4.935 55,587 -0.08(-1.50%)
Apr 21, 2005 5.217 5.221 4.925 5.010 358,446 -0.16(-3.19%)
Apr 20, 2005 5.188 5.248 5.175 5.175 103,508 -0.17(-3.16%)
Apr 19, 2005 5.357 5.399 5.280 5.344 84,340 -0.04(-0.74%)
Apr 18, 2005 5.426 5.426 5.384 5.384 5,750 -0.01(-0.19%)
Apr 15, 2005 5.540 5.540 5.394 5.394 118,843 -0.15(-2.64%)
Apr 14, 2005 5.530 5.580 5.530 5.540 26,835 -0.03(-0.60%)
Apr 13, 2005 5.616 5.616 5.572 5.574 24,918 -0.04(-0.74%)
Apr 12, 2005 5.655 5.664 5.595 5.616 55,587 -0.07(-1.21%)
Apr 11, 2005 5.561 5.691 5.561 5.684 72,839 +0.15(+2.64%)
Apr 08, 2005 5.634 5.634 5.530 5.538 51,754 -0.11(-1.89%)
Apr 07, 2005 5.697 5.697 5.645 5.645 55,587 -0.08(-1.39%)
Apr 06, 2005 5.728 5.728 5.724 5.724 13,417 -0.03(-0.44%)
Apr 05, 2005 5.666 5.749 5.666 5.749 99,674 +0.10(+1.70%)
Apr 04, 2005 5.553 5.703 5.553 5.653 97,758 +0.12(+2.15%)
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.