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 -0.030 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 12.52 12.71 12.32 12.62 94,699 +0.20(+1.63%)
Feb 28, 2008 12.15 12.42 12.15 12.42 38,763 +0.14(+1.18%)
Feb 27, 2008 12.29 12.29 12.14 12.27 31,646 -0.02(-0.17%)
Feb 26, 2008 12.00 12.31 12.00 12.29 13,885 +0.19(+1.54%)
Feb 25, 2008 11.76 12.11 11.75 12.11 8,938 +0.43(+3.72%)
Feb 22, 2008 11.99 12.23 11.59 11.67 19,326 -0.43(-3.59%)
Feb 21, 2008 12.06 12.33 11.99 12.11 19,326 -0.27(-2.17%)
Feb 20, 2008 12.10 12.38 12.00 12.38 9,663 +0.00(+0.00%)
Feb 19, 2008 12.00 12.38 11.90 12.38 17,393 +0.37(+3.10%)
Feb 18, 2008 12.00 12.40 11.90 12.00 0 +0.00(+0.00%)
Feb 15, 2008 12.00 12.40 11.90 12.00 26,114 -0.29(-2.36%)
Feb 14, 2008 12.24 12.38 12.16 12.29 27,298 -0.10(-0.80%)
Feb 13, 2008 12.21 12.39 12.14 12.39 30,922 +0.04(+0.30%)
Feb 12, 2008 12.31 12.36 11.96 12.36 29,714 +0.31(+2.58%)
Feb 11, 2008 11.59 12.05 11.59 12.05 18,601 +0.54(+4.68%)
Feb 08, 2008 11.84 11.86 11.49 11.51 23,433 -0.20(-1.67%)
Feb 07, 2008 11.78 11.84 11.59 11.70 11,595 -0.14(-1.22%)
Feb 06, 2008 11.30 11.85 10.87 11.85 26,815 +0.07(+0.60%)
Feb 05, 2008 12.04 12.04 11.61 11.78 23,433 +0.02(+0.14%)
Feb 04, 2008 11.70 12.04 11.59 11.76 21,983 -0.02(-0.14%)
Feb 01, 2008 11.76 11.85 11.61 11.78 32,613 -0.02(-0.18%)
Jan 31, 2008 11.59 12.11 11.42 11.80 31,405 +0.21(+1.79%)
Jan 30, 2008 11.71 11.75 11.59 11.59 7,972 -0.31(-2.57%)
Jan 29, 2008 11.75 11.90 11.59 11.90 10,629 +0.00(+0.03%)
Jan 28, 2008 12.27 12.27 11.80 11.89 11,354 -0.11(-0.93%)
Jan 25, 2008 12.00 12.00 11.84 12.00 23,674 +0.25(+2.15%)
Jan 24, 2008 11.18 11.80 11.18 11.75 54,838 +0.62(+5.54%)
Jan 23, 2008 11.10 11.18 11.02 11.13 14,011 -0.04(-0.37%)
Jan 22, 2008 11.28 11.28 10.91 11.18 23,674 -0.41(-3.57%)
Jan 21, 2008 11.33 11.69 11.33 11.59 0 +0.00(+0.00%)
Jan 18, 2008 11.33 11.69 11.33 11.59 14,977 +0.05(+0.47%)
Jan 17, 2008 11.32 11.63 11.32 11.54 55,804 -0.21(-1.80%)
Jan 16, 2008 11.63 11.82 11.59 11.75 20,896 -0.13(-1.12%)
Jan 15, 2008 11.88 12.00 11.61 11.88 23,916 -0.02(-0.17%)
Jan 14, 2008 11.74 12.00 11.74 11.90 31,888 -0.01(-0.07%)
Jan 11, 2008 12.25 12.36 11.59 11.91 38,773 -0.49(-3.94%)
Jan 10, 2008 11.38 12.40 10.86 12.40 40,826 +0.79(+6.77%)
Jan 09, 2008 10.96 11.94 10.96 11.61 39,377 +0.39(+3.51%)
Jan 08, 2008 10.98 11.35 10.98 11.22 20,775 +0.25(+2.26%)
Jan 07, 2008 10.87 11.07 10.87 10.97 42,276 +0.10(+0.95%)
Jan 04, 2008 10.81 10.92 10.76 10.87 16,910 +0.02(+0.19%)
Jan 03, 2008 10.78 10.93 10.76 10.85 15,219 +0.10(+0.93%)
Jan 02, 2008 10.72 10.82 10.59 10.75 4,106 +0.11(+1.05%)
Jan 01, 2008 10.72 10.76 10.59 10.63 0 +0.00(+0.00%)
Dec 31, 2007 10.72 10.76 10.59 10.63 27,298 +0.08(+0.75%)
Dec 28, 2007 10.53 10.67 10.43 10.56 24,157 -0.02(-0.20%)
Dec 27, 2007 10.62 10.89 10.41 10.58 47,107 -0.39(-3.55%)
Dec 26, 2007 10.70 10.97 10.57 10.97 6,281 +0.20(+1.88%)
Dec 24, 2007 10.82 10.96 10.66 10.76 13,045 -0.32(-2.91%)
Dec 21, 2007 10.97 11.18 10.96 11.09 11,112 +0.08(+0.72%)
Dec 20, 2007 10.80 11.13 10.80 11.01 11,354 -0.05(-0.45%)
Dec 19, 2007 11.09 11.18 10.78 11.06 27,298 +0.07(+0.64%)
Dec 18, 2007 11.34 11.34 10.95 10.99 13,584 -0.03(-0.26%)
Dec 17, 2007 11.51 11.51 10.27 11.02 20,292 -0.16(-1.44%)
Dec 14, 2007 10.87 11.18 10.81 11.18 12,803 +0.16(+1.43%)
Dec 13, 2007 11.09 11.09 10.87 11.02 12,320 -0.07(-0.67%)
Dec 12, 2007 11.05 11.12 10.31 11.09 17,154 +0.00(+0.00%)
Dec 11, 2007 11.17 11.28 11.01 11.09 57,979 +0.12(+1.09%)
Dec 10, 2007 10.76 11.18 10.76 10.97 29,231 +0.21(+1.96%)
Dec 07, 2007 10.64 10.76 10.51 10.76 27,056 +0.09(+0.81%)
Dec 06, 2007 10.57 10.68 10.57 10.68 4,614 -0.00(-0.01%)
Dec 05, 2007 10.64 10.73 10.64 10.68 4,590 +0.03(+0.33%)
Dec 04, 2007 10.80 10.87 10.47 10.64 16,427 -0.39(-3.53%)
Dec 03, 2007 11.14 11.17 10.94 11.03 12,320 -0.19(-1.73%)
Nov 30, 2007 10.98 11.23 10.76 11.23 21,742 +0.07(+0.63%)
Nov 29, 2007 11.12 11.16 10.92 11.16 59,186 +0.08(+0.71%)
Nov 28, 2007 10.98 11.23 10.98 11.08 14,253 -0.05(-0.41%)
Nov 27, 2007 11.47 11.47 11.12 11.12 7,247 -0.36(-3.17%)
Nov 26, 2007 11.49 11.49 11.30 11.49 6,522 +0.05(+0.43%)
Nov 23, 2007 11.44 11.54 11.28 11.44 4,831 -0.15(-1.32%)
Nov 21, 2007 11.67 11.69 11.07 11.59 26,143 +0.02(+0.14%)
Nov 20, 2007 11.64 11.76 11.26 11.57 21,983 +0.11(+0.97%)
Nov 19, 2007 11.59 11.76 11.45 11.46 26,332 -0.21(-1.81%)
Nov 16, 2007 11.57 11.69 11.49 11.67 53,147 +0.10(+0.89%)
Nov 15, 2007 11.57 11.59 11.42 11.57 27,056 -0.02(-0.18%)
Nov 14, 2007 11.28 11.76 11.28 11.59 36,961 -0.08(-0.71%)
Nov 13, 2007 11.49 11.67 11.28 11.67 62,085 +0.02(+0.21%)
Nov 12, 2007 11.48 11.67 11.40 11.65 39,135 -0.11(-0.92%)
Nov 09, 2007 11.25 11.76 11.25 11.76 20,534 +0.29(+2.53%)
Nov 08, 2007 11.28 11.49 11.18 11.47 32,371 +0.08(+0.69%)
Nov 07, 2007 11.20 11.47 10.76 11.39 16,185 +0.48(+4.44%)
Nov 06, 2007 10.85 10.95 10.76 10.90 11,837 +0.10(+0.88%)
Nov 05, 2007 10.87 11.18 10.80 10.81 9,904 -0.27(-2.39%)
Nov 02, 2007 11.26 11.38 11.07 11.07 9,421 +0.08(+0.72%)
Nov 01, 2007 11.16 11.17 10.84 10.99 16,668 -0.26(-2.35%)
Oct 31, 2007 11.38 11.38 11.07 11.26 18,601 -0.25(-2.16%)
Oct 30, 2007 11.54 11.59 11.51 11.51 13,045 +0.19(+1.65%)
Oct 29, 2007 10.93 11.69 10.80 11.32 83,828 +0.48(+4.39%)
Oct 26, 2007 10.45 10.95 10.37 10.85 51,214 +0.51(+4.94%)
Oct 25, 2007 10.43 10.59 10.25 10.33 10,387 -0.01(-0.14%)
Oct 24, 2007 10.25 10.45 10.25 10.35 8,938 +0.02(+0.20%)
Oct 23, 2007 10.29 10.37 10.28 10.33 6,764 -0.05(-0.48%)
Oct 22, 2007 10.31 10.47 10.22 10.38 21,500 -0.02(-0.20%)
Oct 19, 2007 10.55 10.56 10.40 10.40 27,056 -0.15(-1.45%)
Oct 18, 2007 10.35 10.55 10.25 10.55 28,264 +0.10(+0.95%)
Oct 17, 2007 10.14 10.45 10.05 10.45 19,326 +0.06(+0.60%)
Oct 16, 2007 10.35 10.39 10.25 10.39 36,961 -0.08(-0.75%)
Oct 15, 2007 10.41 10.47 10.35 10.47 28,747 -0.00(-0.04%)
Oct 12, 2007 10.29 10.47 10.29 10.47 8,938 +0.12(+1.20%)
Oct 11, 2007 10.20 10.37 10.17 10.35 15,461 +0.03(+0.25%)
Oct 10, 2007 10.18 10.37 10.15 10.32 24,157 -0.05(-0.44%)
Oct 09, 2007 10.25 10.37 10.25 10.37 10,387 +0.20(+2.00%)
Oct 08, 2007 10.14 10.35 10.14 10.17 6,522 -0.01(-0.08%)
Oct 05, 2007 10.04 10.25 9.831 10.17 14,494 +0.24(+2.42%)
Oct 04, 2007 10.14 10.14 9.935 9.935 4,106 -0.10(-0.95%)
Oct 03, 2007 10.35 10.35 10.03 10.03 7,005 -0.11(-1.10%)
Oct 02, 2007 10.14 10.35 10.14 10.14 9,421 -0.10(-1.01%)
Oct 01, 2007 10.22 10.25 10.19 10.25 7,972 +0.02(+0.20%)
Sep 28, 2007 10.35 10.35 10.22 10.22 9,904 -0.16(-1.55%)
Sep 27, 2007 10.25 10.39 10.25 10.39 2,174 -0.07(-0.63%)
Sep 26, 2007 10.35 10.45 10.35 10.45 9,180 +0.10(+1.00%)
Sep 25, 2007 10.16 10.35 10.16 10.35 5,073 +0.18(+1.75%)
Sep 24, 2007 10.14 10.35 10.14 10.17 7,972 -0.14(-1.33%)
Sep 21, 2007 10.31 10.39 10.31 10.31 3,865 +0.01(+0.08%)
Sep 20, 2007 10.14 10.36 10.14 10.30 5,073 +0.16(+1.55%)
Sep 19, 2007 10.14 10.22 10.14 10.14 5,073 -0.10(-1.01%)
Sep 18, 2007 10.25 10.32 10.02 10.25 7,488 -0.07(-0.72%)
Sep 17, 2007 10.27 10.32 10.27 10.32 1,932 +0.06(+0.60%)
Sep 14, 2007 10.26 10.26 10.26 10.26 241 -0.09(-0.88%)
Sep 13, 2007 10.65 10.65 10.25 10.35 2,898 -0.37(-3.44%)
Sep 12, 2007 10.51 10.77 10.35 10.72 7,730 +0.24(+2.29%)
Sep 11, 2007 10.45 10.56 10.14 10.48 4,106 +0.23(+2.26%)
Sep 10, 2007 10.35 10.45 10.04 10.25 5,073 -0.02(-0.20%)
Sep 07, 2007 10.35 10.55 10.27 10.27 12,078 -0.20(-1.94%)
Sep 06, 2007 10.14 10.55 10.04 10.47 5,073 +0.22(+2.18%)
Sep 05, 2007 10.14 10.25 10.04 10.25 6,522 +0.10(+1.02%)
Sep 04, 2007 10.14 10.20 10.02 10.14 13,528 +0.05(+0.49%)
Aug 31, 2007 10.14 10.32 10.04 10.09 15,944 -0.05(-0.49%)
Aug 30, 2007 10.45 10.45 10.04 10.14 22,225 -0.25(-2.39%)
Aug 29, 2007 10.29 10.63 10.29 10.39 9,663 +0.31(+3.08%)
Aug 28, 2007 10.30 10.30 10.08 10.08 3,382 -0.21(-2.01%)
Aug 27, 2007 10.25 10.35 10.14 10.29 8,213 +0.14(+1.43%)
Aug 24, 2007 10.32 10.45 10.12 10.14 14,253 -0.21(-2.00%)
Aug 23, 2007 10.02 10.95 10.02 10.35 22,708 +0.21(+2.04%)
Aug 22, 2007 10.29 10.45 9.831 10.14 30,439 +0.21(+2.13%)
Aug 21, 2007 9.781 10.04 9.781 9.930 3,382 -0.02(-0.17%)
Aug 20, 2007 9.765 10.14 9.728 9.947 16,910 +0.17(+1.74%)
Aug 17, 2007 9.376 9.802 9.376 9.777 21,983 +0.19(+1.99%)
Aug 16, 2007 10.29 10.29 9.587 9.587 14,494 -0.73(-7.06%)
Aug 15, 2007 9.976 10.49 9.976 10.32 8,696 +0.35(+3.49%)
Aug 14, 2007 9.959 10.06 9.686 9.968 458,517 +0.16(+1.60%)
Aug 13, 2007 10.10 10.10 9.728 9.810 32,130 +0.13(+1.37%)
Aug 10, 2007 10.14 10.14 9.608 9.678 35,512 -0.29(-2.91%)
Aug 09, 2007 10.25 10.25 9.873 9.968 15,702 -0.53(-5.01%)
Aug 08, 2007 10.14 10.56 9.873 10.49 33,096 +0.38(+3.77%)
Aug 07, 2007 10.15 10.15 9.831 10.11 12,078 -0.03(-0.29%)
Aug 06, 2007 10.18 10.21 9.993 10.14 16,910 +0.00(+0.00%)
Aug 03, 2007 10.04 10.37 10.04 10.14 13,045 -0.23(-2.20%)
Aug 02, 2007 10.20 10.50 10.14 10.37 8,455 +0.23(+2.25%)
Aug 01, 2007 10.23 10.32 8.353 10.14 34,787 +0.00(+0.00%)
Jul 31, 2007 10.30 10.30 10.14 10.14 6,522 -0.08(-0.77%)
Jul 30, 2007 10.08 10.27 9.976 10.22 7,005 +0.02(+0.20%)
Jul 27, 2007 10.25 10.45 9.955 10.20 22,225 -0.02(-0.20%)
Jul 26, 2007 10.53 10.66 10.16 10.22 22,950 -0.23(-2.22%)
Jul 25, 2007 11.09 11.09 10.36 10.45 18,360 -0.64(-5.78%)
Jul 24, 2007 11.20 11.43 11.09 11.09 76,580 -0.38(-3.28%)
Jul 23, 2007 11.24 11.52 11.24 11.47 27,540 +0.42(+3.78%)
Jul 20, 2007 10.89 11.07 10.89 11.05 4,106 +0.19(+1.71%)
Jul 19, 2007 10.45 10.91 10.45 10.87 20,051 +0.07(+0.65%)
Jul 18, 2007 10.56 10.80 10.56 10.80 8,213 +0.19(+1.80%)
Jul 17, 2007 10.45 10.76 10.41 10.61 21,983 +0.12(+1.19%)
Jul 16, 2007 10.70 10.70 10.48 10.48 15,702 -0.12(-1.17%)
Jul 13, 2007 10.70 10.70 10.58 10.61 1,691 +0.00(+0.04%)
Jul 12, 2007 10.66 10.66 10.37 10.60 12,562 +0.19(+1.79%)
Jul 11, 2007 10.80 10.80 10.38 10.41 21,983 -0.39(-3.60%)
Jul 10, 2007 10.81 10.91 10.80 10.80 8,455 -0.06(-0.53%)
Jul 09, 2007 10.81 10.87 10.64 10.86 44,209 +0.05(+0.48%)
Jul 06, 2007 11.69 11.69 10.67 10.81 61,361 -0.93(-7.89%)
Jul 05, 2007 11.74 11.84 11.74 11.74 29,231 +0.03(+0.25%)
Jul 03, 2007 11.79 11.80 11.18 11.71 40,826 -0.09(-0.74%)
Jul 02, 2007 11.75 11.79 11.67 11.79 42,034 +0.09(+0.74%)
Jun 29, 2007 11.76 11.80 11.70 11.71 15,702 -0.05(-0.42%)
Jun 28, 2007 11.59 11.90 11.59 11.76 23,191 -0.04(-0.35%)
Jun 27, 2007 11.87 11.87 11.69 11.80 86,243 +0.21(+1.79%)
Jun 26, 2007 11.59 11.68 11.59 11.59 25,124 +0.00(+0.00%)
Jun 25, 2007 11.70 11.84 11.58 11.59 29,955 -0.21(-1.75%)
Jun 22, 2007 11.71 11.80 11.59 11.80 10,871 +0.21(+1.79%)
Jun 21, 2007 11.28 11.92 11.28 11.59 20,051 +0.25(+2.19%)
Jun 20, 2007 11.28 11.42 10.46 11.34 12,562 -0.03(-0.26%)
Jun 19, 2007 11.26 11.38 11.23 11.37 3,623 +0.07(+0.59%)
Jun 18, 2007 11.20 11.30 11.18 11.30 14,011 +0.02(+0.15%)
Jun 15, 2007 11.38 11.40 11.16 11.29 11,354 +0.23(+2.06%)
Jun 14, 2007 11.22 11.22 10.97 11.06 5,314 -0.22(-1.95%)
Jun 13, 2007 11.17 11.28 11.11 11.28 65,951 +0.10(+0.93%)
Jun 12, 2007 11.16 11.18 10.97 11.18 19,809 +0.08(+0.75%)
Jun 11, 2007 11.00 11.09 11.00 11.09 5,073 +0.06(+0.56%)
Jun 08, 2007 11.07 11.07 10.89 11.03 7,488 -0.06(-0.56%)
Jun 07, 2007 11.05 11.09 11.01 11.09 6,281 -0.03(-0.30%)
Jun 06, 2007 10.97 11.18 10.76 11.13 30,439 -0.05(-0.44%)
Jun 05, 2007 11.48 11.51 11.10 11.18 52,181 -0.27(-2.35%)
Jun 04, 2007 11.17 11.53 11.16 11.45 35,512 +0.37(+3.36%)
Jun 01, 2007 10.56 11.12 10.53 11.07 46,141 +0.54(+5.11%)
May 31, 2007 10.29 10.53 10.29 10.53 27,781 +0.26(+2.54%)
May 30, 2007 10.19 10.27 10.15 10.27 9,904 +0.06(+0.61%)
May 29, 2007 10.18 10.35 10.18 10.21 11,112 -0.01(-0.06%)
May 25, 2007 10.25 10.45 10.20 10.22 14,494 -0.02(-0.18%)
May 24, 2007 10.25 10.25 10.19 10.24 7,972 +0.09(+0.90%)
May 23, 2007 10.15 10.20 10.14 10.15 17,876 -0.05(-0.53%)
May 22, 2007 10.35 10.35 10.10 10.20 45,900 -0.14(-1.32%)
May 21, 2007 9.748 10.45 9.748 10.34 25,124 +0.55(+5.63%)
May 18, 2007 9.500 9.798 9.500 9.786 10,387 +0.26(+2.74%)
May 17, 2007 9.314 9.574 9.301 9.525 25,124 +0.27(+2.95%)
May 16, 2007 9.260 9.314 9.252 9.252 4,590 -0.06(-0.66%)
May 15, 2007 9.210 9.355 9.210 9.313 6,039 +0.18(+1.94%)
May 14, 2007 8.999 9.210 8.978 9.136 16,910 +0.24(+2.65%)
May 11, 2007 9.194 9.231 8.569 8.900 150,262 -0.30(-3.28%)
May 10, 2007 9.210 9.231 9.185 9.202 111,851 -0.05(-0.54%)
May 09, 2007 9.190 9.314 9.107 9.252 31,646 -0.06(-0.67%)
May 08, 2007 9.156 9.314 9.136 9.314 15,944 +0.08(+0.85%)
May 07, 2007 9.003 9.235 8.689 9.235 28,264 +0.18(+1.97%)
May 04, 2007 9.111 9.111 9.024 9.057 11,112 -0.19(-2.10%)
May 03, 2007 9.314 9.355 9.107 9.252 15,461 -0.06(-0.67%)
May 02, 2007 9.098 9.459 9.098 9.314 29,231 +0.22(+2.37%)
May 01, 2007 8.755 9.107 8.755 9.098 13,286 +0.36(+4.12%)
Apr 30, 2007 8.444 8.838 8.279 8.738 7,005 -0.06(-0.71%)
Apr 27, 2007 8.821 8.821 8.614 8.800 7,972 -0.03(-0.38%)
Apr 26, 2007 9.045 9.045 8.821 8.834 13,770 -0.19(-2.06%)
Apr 25, 2007 8.941 9.020 8.933 9.020 16,185 +0.05(+0.60%)
Apr 24, 2007 8.974 9.003 8.958 8.966 26,815 +0.01(+0.09%)
Apr 23, 2007 8.693 8.970 8.693 8.958 35,512 +0.26(+3.05%)
Apr 20, 2007 8.486 8.693 8.486 8.693 54,113 +0.23(+2.69%)
Apr 19, 2007 8.345 8.473 8.345 8.465 7,730 +0.08(+0.99%)
Apr 18, 2007 8.424 8.478 8.279 8.382 29,955 +0.00(+0.00%)
Apr 17, 2007 8.444 8.461 8.266 8.382 28,023 -0.03(-0.39%)
Apr 16, 2007 8.316 8.415 8.316 8.415 21,983 +0.13(+1.60%)
Apr 13, 2007 8.208 8.316 8.184 8.283 80,204 +0.07(+0.91%)
Apr 12, 2007 8.184 8.271 8.184 8.208 41,068 -0.02(-0.20%)
Apr 11, 2007 8.200 8.279 8.196 8.225 23,674 -0.00(-0.05%)
Apr 10, 2007 8.200 8.229 8.196 8.229 1,691 -0.05(-0.58%)
Apr 09, 2007 8.291 8.291 8.196 8.277 23,916 +0.01(+0.13%)
Apr 05, 2007 8.217 8.316 8.175 8.266 80,929 +0.05(+0.60%)
Apr 04, 2007 8.258 8.279 8.217 8.217 40,585 -0.05(-0.55%)
Apr 03, 2007 8.275 8.300 8.155 8.262 41,068 +0.07(+0.86%)
Apr 02, 2007 8.262 8.283 8.175 8.192 29,231 -0.07(-0.80%)
Mar 30, 2007 8.271 8.271 8.180 8.258 8,455 +0.01(+0.10%)
Mar 29, 2007 8.275 8.275 8.237 8.250 5,314 +0.00(+0.05%)
Mar 28, 2007 8.217 8.279 7.989 8.246 15,702 +0.03(+0.35%)
Mar 27, 2007 8.030 8.217 7.973 8.217 9,904 +0.02(+0.30%)
Mar 26, 2007 8.175 8.262 8.175 8.192 7,247 +0.02(+0.20%)
Mar 23, 2007 8.283 8.287 8.175 8.175 27,056 -0.03(-0.40%)
Mar 22, 2007 8.279 8.283 8.155 8.208 73,198 -0.05(-0.60%)
Mar 21, 2007 8.258 8.258 7.989 8.258 9,421 +0.08(+1.01%)
Mar 20, 2007 8.113 8.254 8.113 8.175 50,973 +0.07(+0.92%)
Mar 19, 2007 8.072 8.113 8.072 8.101 7,730 +0.03(+0.36%)
Mar 16, 2007 8.076 8.200 8.072 8.072 11,112 +0.00(+0.00%)
Mar 15, 2007 8.237 8.237 8.051 8.072 13,770 -0.07(-0.81%)
Mar 14, 2007 8.138 8.213 8.117 8.138 7,005 +0.02(+0.26%)
Mar 13, 2007 8.275 8.300 8.117 8.117 28,506 -0.16(-1.90%)
Mar 12, 2007 7.968 8.275 7.865 8.275 91,558 +0.10(+1.16%)
Mar 09, 2007 8.233 8.237 8.076 8.180 23,674 -0.03(-0.35%)
Mar 08, 2007 8.072 8.279 8.055 8.208 37,686 +0.08(+0.97%)
Mar 07, 2007 8.010 8.217 8.010 8.130 53,389 +0.14(+1.76%)
Mar 06, 2007 7.761 8.151 7.741 7.989 78,513 +0.21(+2.66%)
Mar 05, 2007 7.803 7.861 7.761 7.782 29,231 -0.08(-1.05%)
Mar 02, 2007 7.906 7.906 7.865 7.865 26,815 -0.04(-0.52%)
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.