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

Phx Minerals Inc (NY: PHX )

3.220 -0.050 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2021 2.704 2.745 2.454 2.547 112,845 -0.18(-6.46%)
Jan 28, 2021 2.806 2.834 2.574 2.723 141,053 -0.01(-0.34%)
Jan 27, 2021 2.741 2.861 2.639 2.732 170,306 -0.05(-1.67%)
Jan 26, 2021 2.621 2.824 2.602 2.778 165,977 +0.19(+7.53%)
Jan 25, 2021 2.741 2.750 2.463 2.584 266,148 -0.20(-7.31%)
Jan 22, 2021 2.713 2.815 2.556 2.787 311,000 -0.04(-1.31%)
Jan 21, 2021 3.056 3.166 2.815 2.824 169,351 -0.19(-6.15%)
Jan 20, 2021 2.973 3.037 2.871 3.010 158,161 +0.02(+0.62%)
Jan 19, 2021 2.704 3.010 2.704 2.991 283,179 +0.37(+14.13%)
Jan 15, 2021 2.528 2.658 2.500 2.621 222,667 +0.10(+4.04%)
Jan 14, 2021 2.389 2.528 2.389 2.519 201,263 +0.11(+4.62%)
Jan 13, 2021 2.463 2.516 2.361 2.408 148,307 +0.00(+0.00%)
Jan 12, 2021 2.250 2.445 2.250 2.408 303,482 +0.19(+8.33%)
Jan 11, 2021 2.204 2.288 2.176 2.223 109,967 +0.08(+3.90%)
Jan 08, 2021 2.343 2.352 2.102 2.139 324,822 -0.18(-7.60%)
Jan 07, 2021 2.454 2.565 2.287 2.315 153,890 -0.07(-3.10%)
Jan 06, 2021 2.389 2.565 2.315 2.389 302,017 +0.04(+1.57%)
Jan 05, 2021 2.185 2.408 2.185 2.352 285,317 +0.17(+7.63%)
Jan 04, 2021 2.195 2.213 2.111 2.185 120,594 +0.06(+2.61%)
Dec 31, 2020 2.130 2.130 2.130 88,987 +0.00(+0.00%)
Dec 30, 2020 2.047 2.158 2.037 2.130 88,987 +0.06(+3.14%)
Dec 29, 2020 2.167 2.195 2.037 2.065 105,486 -0.06(-3.04%)
Dec 28, 2020 2.195 2.287 2.093 2.130 148,713 -0.02(-0.86%)
Dec 24, 2020 2.213 2.213 2.093 2.148 112,413 +0.01(+0.43%)
Dec 23, 2020 2.047 2.195 2.010 2.139 178,824 +0.14(+6.94%)
Dec 22, 2020 2.093 2.260 1.945 2.000 230,289 -0.11(-5.26%)
Dec 21, 2020 2.297 2.297 2.065 2.111 250,126 -0.21(-9.16%)
Dec 18, 2020 2.121 2.444 2.121 2.324 757,632 +0.21(+10.09%)
Dec 17, 2020 1.889 2.121 1.880 2.111 372,395 +0.24(+12.87%)
Dec 16, 2020 1.880 1.898 1.834 1.871 285,645 -0.02(-0.98%)
Dec 15, 2020 1.898 1.926 1.834 1.889 182,337 -0.04(-1.92%)
Dec 14, 2020 2.148 2.167 1.908 1.926 263,369 -0.19(-8.77%)
Dec 11, 2020 2.056 2.158 1.954 2.111 340,265 -0.07(-3.39%)
Dec 10, 2020 1.935 2.195 1.898 2.185 377,879 +0.24(+12.38%)
Dec 09, 2020 2.037 2.037 1.852 1.945 179,164 -0.02(-0.94%)
Dec 08, 2020 1.991 2.037 1.898 1.963 173,400 +0.00(+0.00%)
Dec 07, 2020 2.074 2.084 1.917 1.963 181,187 -0.09(-4.50%)
Dec 04, 2020 2.306 2.315 1.898 2.056 615,306 +0.02(+0.91%)
Dec 03, 2020 1.713 2.037 1.639 2.037 387,271 +0.36(+21.55%)
Dec 02, 2020 1.593 1.685 1.556 1.676 235,359 +0.08(+5.23%)
Dec 01, 2020 1.639 1.658 1.574 1.593 125,783 -0.01(-0.58%)
Nov 30, 2020 1.658 1.659 1.574 1.602 212,992 -0.08(-4.95%)
Nov 27, 2020 1.713 1.750 1.630 1.685 89,628 +0.02(+1.11%)
Nov 25, 2020 1.797 1.797 1.593 1.667 169,430 -0.07(-4.26%)
Nov 24, 2020 1.667 1.824 1.667 1.741 282,830 +0.09(+5.62%)
Nov 23, 2020 1.565 1.648 1.565 1.648 238,037 +0.09(+5.95%)
Nov 20, 2020 1.630 1.639 1.537 1.556 161,763 -0.05(-2.89%)
Nov 19, 2020 1.556 1.620 1.528 1.602 76,315 +0.05(+2.96%)
Nov 18, 2020 1.630 1.639 1.528 1.556 108,574 -0.06(-3.43%)
Nov 17, 2020 1.611 1.627 1.551 1.611 89,355 +0.01(+0.57%)
Nov 16, 2020 1.630 1.685 1.558 1.602 172,828 +0.09(+6.10%)
Nov 13, 2020 1.464 1.538 1.399 1.510 233,404 +0.05(+3.14%)
Nov 12, 2020 1.694 1.694 1.436 1.464 189,685 -0.18(-11.17%)
Nov 11, 2020 1.584 1.685 1.584 1.648 126,210 +0.06(+4.07%)
Nov 10, 2020 1.528 1.611 1.482 1.584 113,015 +0.06(+3.61%)
Nov 09, 2020 1.492 1.556 1.436 1.528 207,999 +0.10(+7.10%)
Nov 06, 2020 1.446 1.454 1.390 1.427 144,777 -0.05(-3.12%)
Nov 05, 2020 1.381 1.473 1.381 1.473 153,342 +0.07(+5.26%)
Nov 04, 2020 1.418 1.433 1.363 1.399 73,293 -0.01(-0.65%)
Nov 03, 2020 1.464 1.464 1.390 1.409 56,305 +0.01(+0.66%)
Nov 02, 2020 1.381 1.446 1.372 1.399 76,865 +0.02(+1.33%)
Oct 30, 2020 1.353 1.386 1.326 1.381 57,237 +0.03(+2.04%)
Oct 29, 2020 1.301 1.363 1.251 1.353 133,110 +0.03(+2.08%)
Oct 28, 2020 1.381 1.381 1.261 1.326 161,581 -0.07(-5.26%)
Oct 27, 2020 1.436 1.436 1.390 1.399 46,440 -0.03(-1.94%)
Oct 26, 2020 1.519 1.565 1.381 1.427 75,699 -0.06(-4.32%)
Oct 23, 2020 1.501 1.519 1.482 1.492 96,989 +0.00(+0.00%)
Oct 22, 2020 1.464 1.510 1.446 1.492 128,414 +0.05(+3.18%)
Oct 21, 2020 1.473 1.492 1.418 1.446 87,844 -0.03(-1.87%)
Oct 20, 2020 1.436 1.538 1.418 1.473 91,530 +0.04(+2.56%)
Oct 19, 2020 1.556 1.556 1.409 1.436 114,749 -0.06(-4.29%)
Oct 16, 2020 1.492 1.528 1.492 1.501 100,138 -0.01(-0.61%)
Oct 15, 2020 1.492 1.528 1.399 1.510 321,963 -0.06(-3.53%)
Oct 14, 2020 1.473 1.915 1.473 1.565 2,615,565 +0.10(+6.92%)
Oct 13, 2020 1.473 1.565 1.427 1.464 123,497 -0.04(-2.45%)
Oct 12, 2020 1.547 1.556 1.473 1.501 130,163 -0.01(-0.61%)
Oct 09, 2020 1.667 1.694 1.501 1.510 251,324 -0.01(-0.61%)
Oct 08, 2020 1.353 1.565 1.353 1.519 159,771 +0.16(+11.49%)
Oct 07, 2020 1.363 1.418 1.335 1.363 76,370 +0.01(+0.68%)
Oct 06, 2020 1.455 1.473 1.344 1.353 123,110 -0.06(-4.55%)
Oct 05, 2020 1.381 1.473 1.381 1.418 91,998 +0.05(+3.36%)
Oct 02, 2020 1.289 1.413 1.289 1.372 60,930 +0.06(+4.20%)
Oct 01, 2020 1.381 1.409 1.298 1.317 125,132 +0.00(+0.00%)
Sep 30, 2020 1.492 1.528 1.317 1.317 346,182 -0.21(-13.86%)
Sep 29, 2020 1.611 1.630 1.528 1.528 80,998 -0.06(-4.05%)
Sep 28, 2020 1.519 1.639 1.492 1.593 106,751 +0.12(+8.13%)
Sep 25, 2020 1.482 1.528 1.473 1.473 150,317 -0.03(-1.84%)
Sep 24, 2020 1.538 1.547 1.482 1.501 146,771 -0.04(-2.40%)
Sep 23, 2020 1.565 1.584 1.538 1.538 84,250 -0.03(-1.77%)
Sep 22, 2020 1.584 1.620 1.543 1.565 66,112 -0.03(-1.73%)
Sep 21, 2020 1.630 1.630 1.584 1.593 36,971 -0.06(-3.35%)
Sep 18, 2020 1.602 1.657 1.602 1.648 66,469 +0.02(+1.13%)
Sep 17, 2020 1.620 1.676 1.611 1.630 44,458 -0.01(-0.56%)
Sep 16, 2020 1.639 1.685 1.611 1.639 88,833 +0.02(+1.14%)
Sep 15, 2020 1.648 1.685 1.611 1.620 66,565 -0.04(-2.22%)
Sep 14, 2020 1.676 1.676 1.620 1.657 87,111 -0.01(-0.55%)
Sep 11, 2020 1.630 1.676 1.565 1.667 91,124 +0.07(+4.62%)
Sep 10, 2020 1.639 1.667 1.565 1.593 133,474 -0.05(-2.81%)
Sep 09, 2020 1.768 1.768 1.630 1.639 76,578 -0.04(-2.20%)
Sep 08, 2020 1.740 1.759 1.611 1.676 177,212 -0.06(-3.70%)
Sep 04, 2020 1.814 1.897 1.685 1.740 226,561 -0.04(-2.07%)
Sep 03, 2020 1.878 2.026 1.722 1.777 1,091,748 +0.23(+14.88%)
Sep 02, 2020 1.657 1.694 1.538 1.547 196,479 -0.13(-7.69%)
Sep 01, 2020 1.740 1.741 1.657 1.676 67,473 -0.06(-3.70%)
Aug 31, 2020 1.759 1.786 1.722 1.740 144,371 -0.03(-1.56%)
Aug 28, 2020 1.841 1.915 1.722 1.768 512,641 -0.17(-8.57%)
Aug 27, 2020 2.044 2.044 1.887 1.934 148,643 -0.06(-3.23%)
Aug 26, 2020 1.943 2.007 1.878 1.998 75,700 +0.08(+4.33%)
Aug 25, 2020 1.851 1.943 1.842 1.915 49,803 +0.05(+2.45%)
Aug 24, 2020 1.897 1.924 1.851 1.869 91,019 -0.05(-2.86%)
Aug 21, 2020 1.952 1.961 1.888 1.924 60,023 -0.03(-1.41%)
Aug 20, 2020 1.943 1.988 1.860 1.952 150,584 -0.02(-0.93%)
Aug 19, 2020 1.970 1.988 1.933 1.970 106,288 -0.03(-1.38%)
Aug 18, 2020 1.970 2.039 1.970 1.998 52,738 +0.02(+0.93%)
Aug 17, 2020 2.016 2.016 1.933 1.979 102,561 -0.05(-2.70%)
Aug 14, 2020 2.025 2.098 1.970 2.034 112,843 -0.09(-4.31%)
Aug 13, 2020 2.144 2.144 2.071 2.126 43,478 -0.02(-0.85%)
Aug 12, 2020 2.208 2.208 2.098 2.144 89,974 +0.05(+2.63%)
Aug 11, 2020 2.227 2.272 2.089 2.089 68,006 -0.10(-4.60%)
Aug 10, 2020 2.190 2.245 2.144 2.190 79,666 +0.10(+4.82%)
Aug 07, 2020 2.126 2.199 2.080 2.089 49,982 -0.05(-2.15%)
Aug 06, 2020 2.172 2.236 2.126 2.135 53,557 -0.05(-2.51%)
Aug 05, 2020 2.217 2.309 2.135 2.190 91,948 +0.01(+0.42%)
Aug 04, 2020 2.034 2.254 2.034 2.181 222,762 +0.16(+7.69%)
Aug 03, 2020 2.062 2.088 1.998 2.025 145,190 +0.01(+0.45%)
Jul 31, 2020 2.062 2.144 1.924 2.016 318,885 -0.04(-1.79%)
Jul 30, 2020 2.098 2.117 2.016 2.053 150,904 -0.10(-4.68%)
Jul 29, 2020 2.227 2.227 2.117 2.153 137,585 -0.05(-2.08%)
Jul 28, 2020 2.227 2.272 2.172 2.199 105,396 -0.03(-1.23%)
Jul 27, 2020 2.401 2.401 2.227 2.227 115,796 -0.10(-4.33%)
Jul 24, 2020 2.355 2.401 2.327 2.327 38,632 +0.00(+0.00%)
Jul 23, 2020 2.309 2.447 2.282 2.327 234,378 +0.02(+0.79%)
Jul 22, 2020 2.291 2.410 2.263 2.309 110,193 +0.02(+0.80%)
Jul 21, 2020 2.272 2.357 2.227 2.291 98,981 +0.06(+2.88%)
Jul 20, 2020 2.346 2.346 2.227 2.227 71,302 -0.06(-2.80%)
Jul 17, 2020 2.300 2.327 2.245 2.291 110,005 +0.03(+1.21%)
Jul 16, 2020 2.291 2.410 2.263 2.263 78,925 -0.03(-1.20%)
Jul 15, 2020 2.309 2.382 2.272 2.291 77,616 +0.00(+0.00%)
Jul 14, 2020 2.382 2.382 2.245 2.291 68,469 -0.05(-2.34%)
Jul 13, 2020 2.291 2.520 2.291 2.346 232,548 +0.06(+2.81%)
Jul 10, 2020 2.227 2.401 2.227 2.282 88,834 -0.01(-0.40%)
Jul 09, 2020 2.282 2.401 2.135 2.291 206,609 +0.07(+3.31%)
Jul 08, 2020 2.263 2.309 2.163 2.217 156,780 -0.04(-1.63%)
Jul 07, 2020 2.447 2.482 2.245 2.254 233,497 -0.18(-7.52%)
Jul 06, 2020 2.557 2.586 2.401 2.437 145,344 -0.07(-2.92%)
Jul 02, 2020 2.392 2.538 2.346 2.511 272,831 +0.16(+7.03%)
Jul 01, 2020 2.502 2.639 2.327 2.346 272,763 -0.11(-4.48%)
Jun 30, 2020 2.593 2.593 2.291 2.456 474,060 -0.10(-3.94%)
Jun 29, 2020 2.364 2.813 2.327 2.557 429,165 +0.23(+9.84%)
Jun 26, 2020 2.346 2.402 2.236 2.327 1,873,918 -0.05(-2.31%)
Jun 25, 2020 2.428 2.547 2.337 2.382 328,369 -0.08(-3.35%)
Jun 24, 2020 2.676 2.683 2.369 2.465 384,596 -0.23(-8.50%)
Jun 23, 2020 2.813 2.834 2.676 2.694 255,539 -0.05(-2.00%)
Jun 22, 2020 2.859 2.868 2.676 2.749 282,299 +0.02(+0.67%)
Jun 19, 2020 2.941 2.941 2.717 2.731 455,192 -0.15(-5.10%)
Jun 18, 2020 2.896 3.033 2.850 2.877 148,692 -0.07(-2.48%)
Jun 17, 2020 3.335 3.335 2.914 2.951 107,174 -0.39(-11.78%)
Jun 16, 2020 3.519 3.729 3.280 3.345 98,477 -0.05(-1.35%)
Jun 15, 2020 3.455 3.519 3.225 3.390 122,355 -0.11(-3.14%)
Jun 12, 2020 3.674 3.702 3.340 3.500 94,836 +0.06(+1.87%)
Jun 11, 2020 3.647 3.750 3.427 3.436 127,104 -0.38(-9.86%)
Jun 10, 2020 4.801 4.801 3.803 3.812 196,769 -0.99(-20.61%)
Jun 09, 2020 4.829 4.893 4.453 4.801 133,793 -0.13(-2.60%)
Jun 08, 2020 4.307 4.971 4.233 4.930 239,105 +1.02(+26.00%)
Jun 05, 2020 3.885 4.059 3.693 3.913 152,785 +0.13(+3.39%)
Jun 04, 2020 3.739 3.913 3.629 3.784 77,690 +0.06(+1.72%)
Jun 03, 2020 3.610 3.757 3.500 3.720 156,485 +0.14(+3.84%)
Jun 02, 2020 3.794 3.839 3.546 3.583 115,042 -0.16(-4.40%)
Jun 01, 2020 3.867 3.885 3.670 3.748 88,500 -0.08(-2.15%)
May 29, 2020 4.215 4.215 3.803 3.830 63,951 -0.42(-9.91%)
May 28, 2020 4.142 4.325 4.069 4.252 61,967 +0.16(+4.04%)
May 27, 2020 3.849 4.123 3.702 4.087 70,146 +0.32(+8.52%)
May 26, 2020 3.904 3.904 3.583 3.766 105,554 -0.03(-0.72%)
May 22, 2020 4.133 4.133 3.674 3.794 81,194 -0.26(-6.33%)
May 21, 2020 4.123 4.149 3.949 4.050 57,707 -0.03(-0.67%)
May 20, 2020 4.087 4.201 3.986 4.078 95,491 +0.15(+3.73%)
May 19, 2020 4.269 4.342 3.876 3.931 82,380 -0.29(-6.93%)
May 18, 2020 3.657 4.224 3.657 4.224 135,921 +0.78(+22.55%)
May 15, 2020 3.830 3.876 3.414 3.446 151,829 -0.29(-7.82%)
May 14, 2020 3.657 4.187 3.556 3.739 132,378 +0.05(+1.49%)
May 13, 2020 3.675 3.766 3.501 3.684 127,618 +0.03(+0.75%)
May 12, 2020 3.776 3.776 3.648 3.657 123,389 +0.00(+0.00%)
May 11, 2020 3.675 3.885 3.657 3.657 106,211 -0.16(-4.08%)
May 08, 2020 3.657 3.885 3.657 3.812 68,913 +0.14(+3.73%)
May 07, 2020 3.593 3.776 3.556 3.675 90,534 +0.15(+4.15%)
May 06, 2020 3.510 3.547 3.328 3.529 86,423 +0.01(+0.26%)
May 05, 2020 3.712 3.794 3.483 3.520 78,871 -0.05(-1.28%)
May 04, 2020 3.501 3.702 3.501 3.565 68,819 -0.09(-2.50%)
May 01, 2020 3.830 3.830 3.510 3.657 83,790 -0.30(-7.62%)
Apr 30, 2020 4.068 4.068 3.766 3.958 95,745 -0.07(-1.81%)
Apr 29, 2020 3.520 4.123 3.478 4.032 129,153 +0.66(+19.51%)
Apr 28, 2020 3.373 3.547 3.255 3.373 53,245 +0.07(+2.22%)
Apr 27, 2020 3.053 3.364 3.017 3.300 132,395 +0.18(+5.87%)
Apr 24, 2020 3.428 3.563 3.053 3.117 92,432 -0.20(-6.06%)
Apr 23, 2020 3.264 3.666 3.264 3.318 107,368 +0.05(+1.68%)
Apr 22, 2020 2.989 3.346 2.925 3.264 85,407 +0.40(+14.06%)
Apr 21, 2020 2.797 2.944 2.761 2.861 99,616 +0.04(+1.29%)
Apr 20, 2020 2.825 3.017 2.761 2.825 110,767 -0.05(-1.90%)
Apr 17, 2020 2.907 3.063 2.812 2.880 93,525 -0.01(-0.32%)
Apr 16, 2020 3.008 3.063 2.852 2.889 115,354 -0.02(-0.63%)
Apr 15, 2020 3.154 3.154 2.861 2.907 106,065 -0.26(-8.09%)
Apr 14, 2020 3.291 3.405 3.067 3.163 90,387 -0.13(-3.89%)
Apr 13, 2020 3.446 3.510 3.255 3.291 94,744 -0.05(-1.37%)
Apr 09, 2020 3.565 3.821 3.145 3.337 72,523 -0.05(-1.35%)
Apr 08, 2020 3.099 3.465 3.063 3.382 92,055 +0.30(+9.79%)
Apr 07, 2020 3.321 3.411 2.944 3.081 120,625 -0.12(-3.71%)
Apr 06, 2020 3.154 3.465 3.026 3.200 97,483 +0.12(+3.86%)
Apr 03, 2020 3.017 3.127 2.912 3.081 138,593 -0.01(-0.30%)
Apr 02, 2020 3.081 3.465 2.953 3.090 156,819 +0.03(+0.90%)
Apr 01, 2020 3.373 3.410 2.999 3.063 135,727 -0.31(-9.21%)
Mar 31, 2020 3.520 3.593 3.081 3.373 159,871 +0.02(+0.54%)
Mar 30, 2020 3.456 3.537 3.108 3.355 120,236 -0.13(-3.67%)
Mar 27, 2020 3.657 3.812 3.405 3.483 157,955 -0.30(-7.97%)
Mar 26, 2020 3.995 3.995 3.428 3.785 51,553 -0.05(-1.19%)
Mar 25, 2020 3.693 4.096 3.611 3.830 33,496 +0.17(+4.75%)
Mar 24, 2020 3.520 3.702 3.392 3.657 68,442 +0.33(+9.89%)
Mar 23, 2020 3.428 3.840 3.081 3.328 85,234 -0.12(-3.45%)
Mar 20, 2020 3.739 3.885 3.428 3.446 133,889 -0.27(-7.14%)
Mar 19, 2020 3.556 4.022 3.501 3.712 132,393 +0.15(+4.10%)
Mar 18, 2020 3.629 3.881 3.318 3.565 92,065 -0.34(-8.67%)
Mar 17, 2020 3.529 3.922 3.346 3.904 108,489 +0.42(+12.07%)
Mar 16, 2020 3.748 3.867 3.428 3.483 130,457 -0.36(-9.29%)
Mar 13, 2020 4.342 4.352 3.776 3.840 116,169 -0.43(-10.06%)
Mar 12, 2020 3.657 4.425 3.657 4.269 122,303 +0.27(+6.86%)
Mar 11, 2020 4.205 4.205 3.830 3.995 126,830 -0.34(-7.81%)
Mar 10, 2020 4.214 4.498 3.977 4.333 117,066 +0.27(+6.76%)
Mar 09, 2020 4.745 4.895 3.958 4.059 141,315 -1.11(-21.42%)
Mar 06, 2020 5.220 5.275 5.101 5.165 113,325 -0.14(-2.59%)
Mar 05, 2020 5.494 5.532 5.147 5.302 110,745 -0.31(-5.54%)
Mar 04, 2020 5.604 5.686 5.494 5.613 66,630 +0.05(+0.99%)
Mar 03, 2020 6.116 6.134 5.458 5.558 89,641 -0.57(-9.25%)
Mar 02, 2020 6.079 6.125 5.485 6.125 204,970 +0.05(+0.75%)
Feb 28, 2020 5.421 6.134 5.302 6.079 151,829 +0.60(+11.02%)
Feb 27, 2020 5.330 5.613 5.183 5.476 213,681 -0.02(-0.33%)
Feb 26, 2020 5.366 5.513 5.302 5.494 128,215 +0.10(+1.86%)
Feb 25, 2020 5.485 5.485 5.247 5.394 145,076 -0.09(-1.67%)
Feb 24, 2020 5.558 5.705 5.449 5.485 70,055 -0.25(-4.31%)
Feb 21, 2020 6.098 6.098 5.705 5.732 80,837 -0.35(-5.71%)
Feb 20, 2020 5.942 6.116 5.755 6.079 59,481 +0.14(+2.31%)
Feb 19, 2020 6.152 6.299 5.924 5.942 116,561 -0.16(-2.55%)
Feb 18, 2020 5.989 6.161 5.739 6.098 75,830 +0.11(+1.82%)
Feb 14, 2020 6.270 6.270 5.930 5.989 81,872 -0.21(-3.37%)
Feb 13, 2020 6.288 6.288 6.134 6.198 318,279 -0.05(-0.87%)
Feb 12, 2020 6.361 6.434 6.225 6.252 146,974 -0.11(-1.71%)
Feb 11, 2020 6.361 6.443 6.279 6.361 60,273 +0.05(+0.86%)
Feb 10, 2020 6.407 6.470 6.179 6.307 159,565 -0.07(-1.14%)
Feb 07, 2020 6.379 6.452 6.270 6.379 213,483 -0.11(-1.68%)
Feb 06, 2020 6.570 6.782 6.352 6.488 124,969 -0.02(-0.28%)
Feb 05, 2020 6.461 6.616 6.425 6.507 218,315 +0.05(+0.70%)
Feb 04, 2020 6.616 6.825 6.407 6.461 55,072 -0.11(-1.66%)
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.