Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Phx Minerals Inc (NY: PHX )

3.610 -0.030 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.714 5.743 5.714 5.743 13,670 +0.04(+0.72%)
Jul 28, 2005 5.684 5.702 5.684 5.702 17,576 -0.02(-0.39%)
Jul 27, 2005 5.743 5.743 5.698 5.725 17,576 -0.01(-0.18%)
Jul 26, 2005 5.684 5.743 5.684 5.735 44,918 +0.02(+0.36%)
Jul 25, 2005 5.888 5.888 5.714 5.714 82,025 -0.18(-2.99%)
Jul 22, 2005 5.890 5.890 5.890 5.890 7,811 +0.02(+0.38%)
Jul 21, 2005 5.886 5.888 5.868 5.868 23,435 -0.13(-2.22%)
Jul 20, 2005 5.958 6.001 5.940 6.001 54,683 +0.07(+1.21%)
Jul 19, 2005 5.919 5.940 5.919 5.929 7,811 +0.01(+0.17%)
Jul 18, 2005 6.001 6.001 5.909 5.919 21,482 -0.08(-1.37%)
Jul 15, 2005 6.022 6.022 6.001 6.001 7,811 -0.03(-0.51%)
Jul 14, 2005 5.995 6.032 5.960 6.032 13,670 +0.01(+0.24%)
Jul 13, 2005 5.929 6.042 5.929 6.017 103,508 +0.08(+1.31%)
Jul 12, 2005 6.144 6.144 5.933 5.940 95,696 -0.20(-3.33%)
Jul 11, 2005 6.155 6.167 6.144 6.144 83,978 +0.15(+2.56%)
Jul 08, 2005 6.001 6.022 5.991 5.991 21,482 -0.01(-0.17%)
Jul 07, 2005 5.981 6.019 5.981 6.001 31,247 -0.01(-0.17%)
Jul 06, 2005 6.022 6.022 5.972 6.011 31,247 -0.05(-0.84%)
Jul 05, 2005 5.866 6.103 5.866 6.062 35,153 +0.20(+3.50%)
Jul 01, 2005 5.854 5.858 5.854 5.858 29,294 +0.00(+0.04%)
Jun 30, 2005 5.809 5.856 5.809 5.856 9,764 +0.02(+0.32%)
Jun 29, 2005 5.981 5.981 5.776 5.837 66,401 -0.18(-3.03%)
Jun 28, 2005 6.103 6.103 5.938 6.019 52,730 -0.11(-1.77%)
Jun 27, 2005 6.155 6.185 6.103 6.128 29,294 -0.05(-0.76%)
Jun 24, 2005 5.940 6.247 5.919 6.175 203,111 +0.26(+4.33%)
Jun 23, 2005 5.909 5.919 5.837 5.919 56,636 +0.17(+3.03%)
Jun 22, 2005 5.628 5.745 5.628 5.745 119,132 +0.18(+3.31%)
Jun 21, 2005 5.530 5.591 5.528 5.561 54,683 +0.03(+0.63%)
Jun 20, 2005 5.428 5.526 5.411 5.526 72,260 +0.13(+2.39%)
Jun 17, 2005 5.428 5.428 5.387 5.397 41,012 -0.03(-0.53%)
Jun 16, 2005 5.385 5.426 5.376 5.426 97,649 +0.04(+0.72%)
Jun 15, 2005 5.383 5.407 5.366 5.387 31,247 -0.01(-0.19%)
Jun 14, 2005 5.460 5.469 5.325 5.397 488,247 -0.04(-0.68%)
Jun 13, 2005 5.397 5.444 5.397 5.434 19,529 +0.06(+1.14%)
Jun 10, 2005 5.366 5.372 5.333 5.372 15,623 +0.05(+0.88%)
Jun 09, 2005 5.325 5.325 5.325 5.325 1,952 +0.02(+0.35%)
Jun 08, 2005 5.325 5.333 5.294 5.307 83,978 -0.02(-0.35%)
Jun 07, 2005 5.376 5.516 5.294 5.325 277,324 -0.02(-0.38%)
Jun 06, 2005 4.967 5.346 4.967 5.346 177,722 +0.43(+8.75%)
Jun 03, 2005 4.883 4.916 4.883 4.916 27,341 +0.03(+0.63%)
Jun 02, 2005 4.813 4.885 4.813 4.885 9,764 +0.07(+1.40%)
Jun 01, 2005 4.854 4.864 4.813 4.817 50,777 +0.00(+0.09%)
May 31, 2005 4.782 4.813 4.782 4.813 46,871 +0.00(+0.00%)
May 27, 2005 4.813 4.844 4.795 4.813 13,670 +0.04(+0.86%)
May 26, 2005 4.752 4.774 4.752 4.772 46,871 -0.03(-0.64%)
May 25, 2005 4.793 4.811 4.772 4.803 66,401 -0.03(-0.64%)
May 24, 2005 4.850 4.850 4.834 4.834 19,529 -0.02(-0.42%)
May 23, 2005 4.821 4.854 4.813 4.854 37,106 +0.04(+0.85%)
May 20, 2005 4.782 4.813 4.782 4.813 82,025 -0.04(-0.80%)
May 19, 2005 4.813 4.852 4.813 4.852 29,294 +0.05(+1.02%)
May 18, 2005 4.811 4.813 4.793 4.803 126,944 +0.01(+0.21%)
May 17, 2005 4.752 4.811 4.752 4.793 19,529 +0.06(+1.30%)
May 16, 2005 4.655 4.731 4.655 4.731 9,764 +0.06(+1.36%)
May 13, 2005 4.639 4.682 4.639 4.668 103,508 -0.01(-0.22%)
May 12, 2005 4.465 4.721 4.311 4.678 519,495 -0.03(-0.70%)
May 11, 2005 4.813 4.844 4.680 4.711 54,683 -0.17(-3.52%)
May 10, 2005 4.813 4.883 4.813 4.883 35,153 +0.08(+1.71%)
May 09, 2005 4.700 4.844 4.700 4.801 130,850 +0.12(+2.63%)
May 06, 2005 4.619 4.707 4.619 4.678 167,957 +0.03(+0.62%)
May 05, 2005 4.649 4.657 4.649 4.649 21,482 -0.01(-0.22%)
May 04, 2005 4.729 4.729 4.608 4.660 54,683 -0.03(-0.57%)
May 03, 2005 4.729 4.766 4.649 4.686 48,824 -0.03(-0.56%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.