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 (%)
Jan 31, 2005 4.853 4.924 4.688 4.698 65,709 -0.11(-2.37%)
Jan 28, 2005 4.760 4.853 4.491 4.812 96,631 +0.11(+2.42%)
Jan 27, 2005 4.450 4.760 4.450 4.698 193,263 +0.26(+5.98%)
Jan 26, 2005 4.452 4.452 4.400 4.433 38,652 -0.03(-0.60%)
Jan 25, 2005 4.491 4.491 4.460 4.460 5,797 -0.06(-1.37%)
Jan 24, 2005 4.717 4.750 4.522 4.522 65,709 -0.20(-4.17%)
Jan 21, 2005 4.750 4.760 4.719 4.719 11,595 +0.05(+1.11%)
Jan 20, 2005 4.233 4.729 4.233 4.667 131,419 +0.30(+6.87%)
Jan 19, 2005 4.471 4.471 4.367 4.367 25,124 -0.07(-1.68%)
Jan 18, 2005 4.558 4.558 4.388 4.442 88,901 -0.12(-2.59%)
Jan 14, 2005 4.522 4.560 4.522 4.560 11,595 +0.04(+0.82%)
Jan 13, 2005 4.481 4.522 4.481 4.522 7,730 +0.06(+1.35%)
Jan 12, 2005 4.553 4.584 4.450 4.462 32,854 -0.07(-1.55%)
Jan 11, 2005 4.481 4.533 4.450 4.533 40,585 +0.01(+0.23%)
Jan 10, 2005 4.479 4.522 4.419 4.522 28,989 -0.01(-0.18%)
Jan 07, 2005 4.605 4.605 4.531 4.531 83,103 -0.12(-2.49%)
Jan 06, 2005 4.678 4.678 4.646 4.646 27,056 -0.03(-0.66%)
Jan 05, 2005 4.678 4.678 4.678 4.678 5,797 -0.02(-0.48%)
Jan 04, 2005 4.682 4.700 4.669 4.700 38,652 -0.05(-1.00%)
Jan 03, 2005 4.740 4.781 4.740 4.748 56,046 +0.03(+0.61%)
Dec 31, 2004 4.597 4.719 4.597 4.719 36,720 +0.12(+2.70%)
Dec 30, 2004 4.591 4.595 4.591 4.595 13,528 +0.00(+0.00%)
Dec 29, 2004 4.452 4.615 4.452 4.595 19,326 -0.06(-1.33%)
Dec 28, 2004 4.707 4.707 4.657 4.657 46,383 -0.04(-0.88%)
Dec 27, 2004 4.700 4.700 4.698 4.698 3,865 -0.00(-0.04%)
Dec 23, 2004 4.698 4.717 4.698 4.700 9,663 +0.00(+0.04%)
Dec 22, 2004 4.522 4.740 4.491 4.698 69,574 +0.14(+3.18%)
Dec 21, 2004 4.657 4.661 4.502 4.553 63,776 -0.10(-2.22%)
Dec 20, 2004 4.605 4.657 4.605 4.657 28,989 +0.10(+2.27%)
Dec 17, 2004 4.595 4.595 4.553 4.553 32,854 -0.04(-0.86%)
Dec 16, 2004 4.615 4.678 4.553 4.593 42,517 +0.01(+0.18%)
Dec 15, 2004 4.615 4.615 4.584 4.584 13,528 -0.04(-0.89%)
Dec 14, 2004 4.522 4.626 4.522 4.626 23,191 -0.00(-0.09%)
Dec 13, 2004 4.481 4.688 4.481 4.630 56,046 +0.18(+4.05%)
Dec 10, 2004 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
Dec 09, 2004 4.533 4.533 4.388 4.450 83,103 -0.10(-2.27%)
Dec 08, 2004 4.502 4.574 4.502 4.553 13,528 +0.02(+0.46%)
Dec 07, 2004 4.502 4.574 4.502 4.533 13,528 +0.07(+1.62%)
Dec 06, 2004 4.481 4.719 4.346 4.460 85,035 -0.05(-1.15%)
Dec 03, 2004 4.355 4.512 4.355 4.512 54,113 +0.16(+3.56%)
Dec 02, 2004 4.698 4.698 4.212 4.357 152,678 -0.51(-10.43%)
Dec 01, 2004 4.967 4.967 4.862 4.864 28,989 -0.14(-2.89%)
Nov 30, 2004 5.195 5.226 4.916 5.009 65,709 -0.22(-4.20%)
Nov 29, 2004 5.236 5.236 5.226 5.228 67,642 +0.14(+2.72%)
Nov 26, 2004 5.050 5.089 5.050 5.089 5,797 +0.03(+0.61%)
Nov 24, 2004 5.040 5.058 5.009 5.058 42,517 +0.05(+0.99%)
Nov 23, 2004 4.897 5.009 4.897 5.009 30,922 +0.07(+1.47%)
Nov 22, 2004 4.967 5.009 4.895 4.936 56,046 +0.10(+2.10%)
Nov 19, 2004 4.624 4.835 4.624 4.835 38,652 +0.25(+5.46%)
Nov 18, 2004 4.657 4.657 4.584 4.584 7,730 -0.03(-0.67%)
Nov 17, 2004 4.812 4.812 4.615 4.615 81,170 -0.14(-3.04%)
Nov 16, 2004 4.657 4.760 4.657 4.760 67,642 +0.15(+3.19%)
Nov 15, 2004 4.471 4.613 4.471 4.613 69,574 +0.18(+4.06%)
Nov 12, 2004 4.408 4.471 4.367 4.433 69,574 +0.04(+0.80%)
Nov 11, 2004 4.450 4.450 4.367 4.398 30,922 -0.01(-0.19%)
Nov 10, 2004 4.396 4.406 4.367 4.406 5,797 +0.04(+0.90%)
Nov 09, 2004 4.202 4.367 4.191 4.367 212,589 +0.10(+2.43%)
Nov 08, 2004 4.264 4.295 4.220 4.264 59,911 +0.01(+0.24%)
Nov 05, 2004 4.243 4.253 4.202 4.253 48,315 +0.05(+1.23%)
Nov 04, 2004 4.253 4.253 4.202 4.202 17,393 -0.09(-2.17%)
Nov 03, 2004 4.301 4.388 4.284 4.295 131,419 +0.02(+0.48%)
Nov 02, 2004 4.326 4.367 4.233 4.274 86,968 +0.00(+0.00%)
Nov 01, 2004 4.233 4.295 4.202 4.274 59,911 +0.04(+1.03%)
Oct 29, 2004 4.057 4.253 4.026 4.230 48,315 +0.17(+4.29%)
Oct 28, 2004 4.564 4.564 3.932 4.057 483,158 -0.71(-14.97%)
Oct 27, 2004 4.853 4.963 4.771 4.771 172,004 -0.02(-0.43%)
Oct 26, 2004 4.657 4.957 4.657 4.791 148,812 +0.13(+2.89%)
Oct 25, 2004 4.413 4.657 4.413 4.657 156,543 +0.20(+4.55%)
Oct 22, 2004 4.243 4.644 4.243 4.454 193,263 +0.28(+6.80%)
Oct 21, 2004 4.119 4.181 4.119 4.170 69,574 +0.05(+1.26%)
Oct 20, 2004 3.850 4.119 3.850 4.119 247,377 +0.20(+5.07%)
Oct 19, 2004 3.912 3.995 3.767 3.920 102,429 -0.07(-1.87%)
Oct 18, 2004 4.139 4.168 3.901 3.995 166,206 -0.01(-0.26%)
Oct 15, 2004 4.005 4.005 3.901 4.005 65,709 -0.04(-1.02%)
Oct 14, 2004 3.932 4.065 3.829 4.046 139,149 +0.08(+2.09%)
Oct 13, 2004 3.984 3.995 3.891 3.963 340,143 +0.01(+0.16%)
Oct 12, 2004 3.982 4.046 3.935 3.957 73,440 +0.00(+0.10%)
Oct 11, 2004 3.891 4.005 3.891 3.953 102,429 +0.08(+2.14%)
Oct 08, 2004 3.972 3.972 3.725 3.870 92,766 -0.10(-2.50%)
Oct 07, 2004 3.932 4.024 3.932 3.970 81,170 +0.05(+1.21%)
Oct 06, 2004 3.674 3.922 3.674 3.922 92,766 +0.26(+7.06%)
Oct 05, 2004 3.684 3.777 3.622 3.663 56,046 +0.01(+0.28%)
Oct 04, 2004 3.694 3.694 3.653 3.653 3,865 -0.01(-0.28%)
Oct 01, 2004 3.599 3.663 3.599 3.663 17,393 +0.10(+2.91%)
Sep 30, 2004 3.560 3.560 3.560 3.560 3,865 -0.00(-0.06%)
Sep 29, 2004 3.643 3.643 3.539 3.562 38,652 -0.12(-3.31%)
Sep 28, 2004 3.570 3.684 3.568 3.684 23,191 +0.17(+4.71%)
Sep 27, 2004 3.539 3.560 3.519 3.519 42,517 +0.00(+0.00%)
Sep 24, 2004 3.415 3.519 3.415 3.519 73,440 +0.13(+3.98%)
Sep 23, 2004 3.384 3.384 3.384 3.384 0 +0.00(+0.00%)
Sep 22, 2004 3.316 3.403 3.316 3.384 67,642 +0.06(+1.81%)
Sep 21, 2004 3.353 3.353 3.324 3.324 270,568 -0.03(-0.86%)
Sep 20, 2004 3.384 3.384 3.316 3.353 27,056 +0.04(+1.25%)
Sep 17, 2004 3.208 3.312 3.208 3.312 42,517 +0.07(+2.17%)
Sep 16, 2004 3.198 3.241 3.198 3.241 40,585 +0.01(+0.38%)
Sep 15, 2004 3.229 3.229 3.229 3.229 3,865 +0.02(+0.65%)
Sep 14, 2004 3.136 3.208 3.136 3.208 54,113 -0.05(-1.59%)
Sep 13, 2004 3.270 3.270 3.136 3.260 81,170 -0.05(-1.56%)
Sep 10, 2004 3.312 3.314 3.312 3.312 30,922 -0.04(-1.23%)
Sep 09, 2004 3.280 3.353 3.280 3.353 11,595 +0.08(+2.53%)
Sep 08, 2004 3.270 3.270 3.270 3.270 3,865 -0.04(-1.25%)
Sep 07, 2004 3.208 3.312 3.208 3.312 28,989 +0.10(+3.23%)
Sep 03, 2004 3.138 3.249 3.138 3.208 69,574 +0.02(+0.58%)
Sep 02, 2004 3.187 3.260 3.187 3.189 19,326 +0.04(+1.38%)
Sep 01, 2004 3.146 3.146 3.146 3.146 7,730 +0.00(+0.00%)
Aug 31, 2004 3.055 3.154 3.055 3.146 108,227 -0.06(-2.00%)
Aug 30, 2004 3.260 3.260 3.208 3.210 21,258 -0.01(-0.26%)
Aug 27, 2004 3.260 3.260 3.212 3.218 23,191 -0.05(-1.52%)
Aug 26, 2004 3.289 3.289 3.268 3.268 73,440 -0.00(-0.06%)
Aug 25, 2004 3.312 3.312 3.270 3.270 9,663 -0.04(-1.19%)
Aug 24, 2004 3.312 3.312 3.280 3.309 17,393 -0.00(-0.06%)
Aug 23, 2004 3.283 3.353 3.274 3.312 81,170 +0.03(+0.88%)
Aug 20, 2004 3.283 3.312 3.283 3.283 25,124 -0.00(-0.06%)
Aug 19, 2004 3.322 3.322 3.285 3.285 25,124 +1.60(+94.96%)
Aug 17, 2004 1.685 1.685 1.685 1.685 483 -0.00(-0.12%)
Aug 16, 2004 1.682 1.702 1.682 1.687 4,831 +0.03(+1.56%)
Aug 13, 2004 1.661 1.661 1.661 1.661 966 +0.02(+0.94%)
Aug 12, 2004 1.604 1.645 1.604 1.645 15,461 -0.01(-0.63%)
Aug 11, 2004 1.713 1.713 1.656 1.656 10,146 -0.03(-1.84%)
Aug 10, 2004 1.609 1.687 1.594 1.687 11,112 +0.06(+3.82%)
Aug 09, 2004 1.630 1.630 1.573 1.625 15,944 -0.03(-1.57%)
Aug 06, 2004 1.702 1.702 1.651 1.651 6,281 -0.03(-1.85%)
Aug 05, 2004 1.682 1.682 1.682 1.682 483 +0.02(+0.93%)
Aug 04, 2004 1.676 1.715 1.666 1.666 6,764 +0.01(+0.50%)
Aug 03, 2004 1.658 1.658 1.658 1.658 0 +0.00(+0.00%)
Aug 02, 2004 1.683 1.683 1.656 1.658 4,348 -0.02(-1.11%)
Jul 30, 2004 1.630 1.676 1.630 1.676 2,415 +0.04(+2.66%)
Jul 29, 2004 1.594 1.633 1.583 1.633 10,146 +0.02(+1.15%)
Jul 28, 2004 1.656 1.656 1.599 1.614 15,944 -0.04(-2.50%)
Jul 27, 2004 1.676 1.676 1.656 1.656 9,663 -0.03(-1.54%)
Jul 26, 2004 1.713 1.713 1.682 1.682 20,292 -0.03(-1.52%)
Jul 23, 2004 1.676 1.708 1.676 1.708 25,124 +0.03(+1.85%)
Jul 22, 2004 1.682 1.718 1.656 1.676 28,506 -0.02(-1.23%)
Jul 21, 2004 1.697 1.706 1.697 1.697 1,932 -0.01(-0.36%)
Jul 20, 2004 1.706 1.708 1.698 1.703 12,562 +0.01(+0.61%)
Jul 19, 2004 1.706 1.706 1.693 1.693 966 -0.01(-0.43%)
Jul 16, 2004 1.681 1.704 1.677 1.700 8,696 +0.04(+2.30%)
Jul 15, 2004 1.635 1.687 1.635 1.662 20,292 +0.06(+3.61%)
Jul 14, 2004 1.594 1.604 1.578 1.604 8,696 +0.03(+1.64%)
Jul 13, 2004 1.578 1.578 1.564 1.578 13,528 +0.00(+0.00%)
Jul 12, 2004 1.558 1.578 1.558 1.578 6,764 +0.02(+1.33%)
Jul 09, 2004 1.532 1.557 1.532 1.557 8,213 +0.01(+0.60%)
Jul 08, 2004 1.568 1.568 1.526 1.548 12,078 -0.00(-0.27%)
Jul 07, 2004 1.547 1.573 1.532 1.552 8,213 -0.01(-0.53%)
Jul 06, 2004 1.552 1.568 1.552 1.561 18,843 +0.03(+1.82%)
Jul 02, 2004 1.552 1.552 1.533 1.533 966 -0.04(-2.57%)
Jul 01, 2004 1.624 1.624 1.532 1.573 39,619 -0.03(-1.94%)
Jun 30, 2004 1.604 1.605 1.604 1.604 10,629 +0.00(+0.00%)
Jun 29, 2004 1.573 1.666 1.573 1.604 6,764 +0.02(+0.98%)
Jun 28, 2004 1.604 1.625 1.587 1.589 7,730 -0.02(-0.97%)
Jun 25, 2004 1.553 1.604 1.553 1.604 5,314 +0.04(+2.65%)
Jun 24, 2004 1.713 1.713 1.563 1.563 28,989 -0.12(-7.08%)
Jun 23, 2004 1.620 1.702 1.620 1.682 6,764 +0.08(+4.84%)
Jun 22, 2004 1.625 1.625 1.604 1.604 16,910 -0.01(-0.37%)
Jun 21, 2004 1.682 1.682 1.604 1.610 23,191 -0.05(-3.07%)
Jun 18, 2004 1.697 1.718 1.661 1.661 10,146 -0.04(-2.13%)
Jun 17, 2004 1.687 1.708 1.676 1.697 11,595 +0.01(+0.31%)
Jun 16, 2004 1.656 1.692 1.656 1.692 3,382 +0.04(+2.51%)
Jun 15, 2004 1.645 1.656 1.625 1.651 36,720 +0.01(+0.31%)
Jun 14, 2004 1.604 1.651 1.604 1.645 13,528 +0.09(+5.86%)
Jun 10, 2004 1.501 1.556 1.480 1.554 49,282 +0.06(+3.94%)
Jun 09, 2004 1.506 1.511 1.455 1.495 9,180 -0.04(-2.36%)
Jun 08, 2004 1.531 1.532 1.531 1.532 17,393 +0.02(+1.37%)
Jun 07, 2004 1.480 1.532 1.480 1.511 16,910 -0.02(-1.35%)
Jun 04, 2004 1.547 1.547 1.526 1.532 16,427 +0.00(+0.00%)
Jun 03, 2004 1.526 1.547 1.526 1.532 39,135 +0.01(+0.68%)
Jun 02, 2004 1.552 1.552 1.459 1.521 44,450 -0.02(-1.61%)
Jun 01, 2004 1.630 1.630 1.506 1.546 73,440 -0.06(-3.92%)
May 28, 2004 1.666 1.687 1.583 1.609 13,045 -0.04(-2.20%)
May 27, 2004 1.630 1.645 1.594 1.645 10,146 +0.04(+2.25%)
May 26, 2004 1.697 1.697 1.578 1.609 58,462 -0.09(-5.18%)
May 25, 2004 1.728 1.748 1.697 1.697 11,595 +0.03(+1.80%)
May 24, 2004 1.656 1.739 1.656 1.667 25,124 +0.01(+0.69%)
May 21, 2004 1.614 1.656 1.614 1.656 13,045 +0.06(+3.90%)
May 20, 2004 1.583 1.594 1.583 1.594 7,247 +0.02(+1.32%)
May 19, 2004 1.563 1.635 1.542 1.573 9,180 +0.03(+2.01%)
May 18, 2004 1.578 1.578 1.542 1.542 2,415 -0.01(-0.67%)
May 17, 2004 1.625 1.655 1.532 1.552 36,720 -0.03(-1.96%)
May 14, 2004 1.604 1.604 1.583 1.583 16,427 -0.04(-2.55%)
May 13, 2004 1.602 1.655 1.602 1.625 7,730 +0.05(+3.09%)
May 12, 2004 1.534 1.594 1.534 1.576 9,663 +0.04(+2.77%)
May 11, 2004 1.532 1.534 1.449 1.534 18,360 +0.03(+1.79%)
May 10, 2004 1.526 1.532 1.480 1.507 26,573 +0.02(+1.11%)
May 07, 2004 1.583 1.620 1.438 1.490 26,573 -0.12(-7.34%)
May 06, 2004 1.604 1.644 1.583 1.608 9,180 +0.02(+1.50%)
May 05, 2004 1.583 1.637 1.583 1.584 22,708 +0.01(+0.39%)
May 04, 2004 1.468 1.578 1.459 1.578 22,708 +0.06(+3.81%)
May 03, 2004 1.428 1.589 1.428 1.520 76,822 +0.01(+0.62%)
Apr 30, 2004 1.589 1.592 1.511 1.511 33,821 -0.10(-6.11%)
Apr 29, 2004 1.708 1.708 1.609 1.609 92,766 -0.15(-8.53%)
Apr 28, 2004 1.847 1.847 1.750 1.759 28,989 -0.10(-5.29%)
Apr 27, 2004 1.863 1.878 1.852 1.858 28,023 +0.03(+1.41%)
Apr 26, 2004 1.946 1.966 1.750 1.832 117,890 -0.09(-4.58%)
Apr 23, 2004 1.842 1.961 1.842 1.920 29,955 +0.09(+4.80%)
Apr 22, 2004 1.754 1.836 1.754 1.832 44,450 +0.02(+0.86%)
Apr 21, 2004 2.013 2.013 1.816 1.816 64,260 -0.19(-9.54%)
Apr 20, 2004 1.992 2.018 1.987 2.008 57,979 +0.02(+0.83%)
Apr 19, 2004 2.018 2.018 1.961 1.991 30,922 +0.00(+0.21%)
Apr 16, 2004 2.016 2.016 1.884 1.987 60,878 -0.02(-0.90%)
Apr 14, 2004 1.961 2.069 1.940 2.005 152,678 +0.04(+1.97%)
Apr 13, 2004 1.977 1.979 1.956 1.966 38,652 -0.01(-0.52%)
Apr 12, 2004 1.803 2.028 1.803 1.977 205,825 +0.19(+10.56%)
Apr 08, 2004 1.816 1.816 1.775 1.788 32,854 -0.02(-1.29%)
Apr 07, 2004 1.803 1.811 1.803 1.811 6,764 +0.00(+0.00%)
Apr 06, 2004 1.780 1.811 1.780 1.811 8,696 +0.04(+2.31%)
Apr 05, 2004 1.770 1.770 1.749 1.770 38,652 +0.00(+0.03%)
Apr 02, 2004 1.795 1.797 1.759 1.770 24,157 -0.04(-2.01%)
Apr 01, 2004 1.814 1.814 1.801 1.806 18,360 +0.01(+0.43%)
Mar 31, 2004 1.798 1.798 1.798 1.798 11,595 +0.00(+0.00%)
Mar 30, 2004 1.801 1.801 1.793 1.798 9,663 -0.01(-0.43%)
Mar 29, 2004 1.782 1.839 1.782 1.806 33,821 +0.03(+1.93%)
Mar 26, 2004 1.733 1.772 1.733 1.772 15,461 +0.04(+2.21%)
Mar 25, 2004 1.734 1.736 1.720 1.733 7,730 -0.01(-0.45%)
Mar 24, 2004 1.741 1.741 1.725 1.741 50,248 -0.00(-0.06%)
Mar 23, 2004 1.749 1.749 1.742 1.742 6,764 -0.01(-0.77%)
Mar 22, 2004 1.759 1.764 1.702 1.756 39,619 +0.01(+0.53%)
Mar 19, 2004 1.767 1.767 1.703 1.746 34,787 -0.03(-1.46%)
Mar 18, 2004 1.741 1.777 1.739 1.772 19,326 +0.04(+2.09%)
Mar 17, 2004 1.713 1.803 1.713 1.736 83,103 -0.04(-2.47%)
Mar 16, 2004 1.875 1.875 1.692 1.780 89,867 -0.09(-5.02%)
Mar 15, 2004 1.902 1.902 1.873 1.874 44,450 -0.01(-0.77%)
Mar 12, 2004 1.850 1.958 1.850 1.889 96,631 +0.08(+4.40%)
Mar 11, 2004 1.772 1.904 1.759 1.809 106,294 +0.06(+3.59%)
Mar 10, 2004 1.708 1.829 1.666 1.746 178,768 +0.03(+1.57%)
Mar 09, 2004 2.015 2.028 1.718 1.719 120,789 -0.30(-14.69%)
Mar 08, 2004 2.072 2.207 2.008 2.015 298,592 +0.02(+1.04%)
Mar 05, 2004 1.733 1.995 1.733 1.995 156,543 +0.27(+15.42%)
Mar 04, 2004 1.643 1.751 1.643 1.728 68,608 +0.09(+5.73%)
Mar 03, 2004 1.586 1.635 1.586 1.635 8,696 +0.04(+2.57%)
Mar 02, 2004 1.681 1.681 1.570 1.594 58,945 -0.09(-5.20%)
Mar 01, 2004 1.604 1.811 1.604 1.681 267,670 +0.10(+6.52%)
Feb 27, 2004 1.548 1.578 1.543 1.578 19,326 +0.03(+1.97%)
Feb 26, 2004 1.558 1.558 1.548 1.548 28,989 -0.01(-0.63%)
Feb 25, 2004 1.563 1.578 1.557 1.557 13,528 +0.00(+0.23%)
Feb 24, 2004 1.552 1.557 1.542 1.554 24,157 +0.01(+0.44%)
Feb 23, 2004 1.564 1.577 1.547 1.547 23,191 -0.02(-1.09%)
Feb 20, 2004 1.564 1.564 1.564 1.564 966 +0.00(+0.27%)
Feb 19, 2004 1.563 1.565 1.542 1.560 29,955 +0.01(+0.33%)
Feb 18, 2004 1.539 1.567 1.539 1.555 17,393 +0.03(+1.69%)
Feb 17, 2004 1.501 1.552 1.501 1.529 37,686 +0.03(+1.93%)
Feb 13, 2004 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 12, 2004 1.500 1.500 1.485 1.500 23,191 +0.00(+0.00%)
Feb 11, 2004 1.568 1.612 1.500 1.500 132,385 -0.09(-5.72%)
Feb 10, 2004 1.599 1.604 1.557 1.591 65,709 +0.01(+0.79%)
Feb 09, 2004 1.462 1.579 1.462 1.579 57,012 +0.12(+8.00%)
Feb 06, 2004 1.426 1.462 1.426 1.462 19,326 +0.04(+2.99%)
Feb 05, 2004 1.420 1.426 1.415 1.419 8,696 +0.01(+0.48%)
Feb 04, 2004 1.415 1.420 1.410 1.413 19,326 -0.01(-0.55%)
Feb 03, 2004 1.411 1.420 1.411 1.420 7,730 +0.01(+0.40%)
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.