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 (%)
Sep 30, 2005 8.890 8.892 8.687 8.848 102,520 -0.01(-0.14%)
Sep 29, 2005 8.664 8.890 8.654 8.861 160,551 +0.20(+2.29%)
Sep 28, 2005 8.292 8.662 8.271 8.662 87,045 +0.39(+4.67%)
Sep 27, 2005 8.251 8.276 8.249 8.276 210,844 +0.11(+1.32%)
Sep 26, 2005 8.251 8.251 7.858 8.168 299,825 +0.12(+1.54%)
Sep 23, 2005 8.106 8.106 7.961 8.044 36,752 -0.07(-0.89%)
Sep 22, 2005 8.065 8.269 7.858 8.116 106,389 +0.11(+1.42%)
Sep 21, 2005 7.755 8.003 7.705 8.003 123,798 +0.16(+1.98%)
Sep 20, 2005 8.207 8.207 7.755 7.848 65,768 -0.38(-4.65%)
Sep 19, 2005 8.065 8.230 7.961 8.230 116,061 +0.06(+0.76%)
Sep 16, 2005 7.957 8.189 7.941 8.168 158,617 +0.21(+2.60%)
Sep 15, 2005 7.752 7.961 7.748 7.961 116,061 +0.40(+5.31%)
Sep 14, 2005 7.651 7.726 7.560 7.560 52,227 -0.09(-1.16%)
Sep 13, 2005 7.752 7.755 7.498 7.649 73,505 -0.02(-0.24%)
Sep 12, 2005 7.949 7.949 7.349 7.668 388,805 -0.19(-2.42%)
Sep 09, 2005 7.941 8.156 7.858 7.858 394,608 -0.03(-0.39%)
Sep 08, 2005 7.755 8.044 7.755 7.889 290,153 +0.23(+2.97%)
Sep 07, 2005 7.920 8.044 7.610 7.661 464,245 -0.40(-5.00%)
Sep 06, 2005 8.894 8.894 7.817 8.065 744,726 -0.88(-9.83%)
Sep 02, 2005 9.202 9.254 8.902 8.944 203,107 -0.05(-0.57%)
Sep 01, 2005 8.910 9.293 8.892 8.995 309,496 +0.11(+1.19%)
Aug 31, 2005 8.892 9.305 8.726 8.890 423,623 +0.20(+2.36%)
Aug 30, 2005 8.468 9.243 8.468 8.685 692,499 +0.26(+3.09%)
Aug 29, 2005 8.065 8.427 8.023 8.425 379,133 +0.69(+8.93%)
Aug 26, 2005 7.320 7.755 7.279 7.734 193,435 +0.61(+8.50%)
Aug 25, 2005 7.051 7.194 7.051 7.128 88,980 +0.12(+1.68%)
Aug 24, 2005 7.072 7.093 6.886 7.010 104,455 -0.09(-1.25%)
Aug 23, 2005 7.279 7.310 7.099 7.099 96,717 -0.21(-2.89%)
Aug 22, 2005 7.463 7.465 7.310 7.310 67,702 -0.12(-1.67%)
Aug 19, 2005 7.124 7.537 7.124 7.434 210,844 +0.35(+4.99%)
Aug 18, 2005 7.045 7.080 7.010 7.080 75,439 +0.02(+0.32%)
Aug 17, 2005 7.051 7.058 7.043 7.058 21,277 +0.01(+0.09%)
Aug 16, 2005 7.238 7.238 6.975 7.051 183,763 -0.34(-4.62%)
Aug 15, 2005 6.927 7.502 6.927 7.393 460,376 +0.53(+7.65%)
Aug 12, 2005 6.410 7.113 6.410 6.867 311,431 +0.71(+11.48%)
Aug 11, 2005 6.204 6.204 6.121 6.160 21,277 -0.03(-0.53%)
Aug 10, 2005 6.152 6.193 6.152 6.193 3,868 +0.04(+0.71%)
Aug 09, 2005 6.185 6.185 6.100 6.150 17,409 -0.12(-1.85%)
Aug 08, 2005 6.235 6.266 6.204 6.266 21,277 +0.05(+0.83%)
Aug 05, 2005 6.266 6.266 6.214 6.214 11,606 -0.05(-0.82%)
Aug 04, 2005 6.069 6.266 6.069 6.266 50,293 +0.23(+3.84%)
Aug 03, 2005 6.069 6.069 5.997 6.034 81,242 -0.13(-2.15%)
Aug 02, 2005 5.896 6.166 5.869 6.166 112,192 +0.29(+5.00%)
Aug 01, 2005 5.873 5.873 5.873 5.873 17,409 +0.07(+1.28%)
Jul 29, 2005 5.769 5.798 5.769 5.798 13,540 +0.04(+0.72%)
Jul 28, 2005 5.738 5.757 5.738 5.757 17,409 -0.02(-0.39%)
Jul 27, 2005 5.798 5.798 5.753 5.780 17,409 -0.01(-0.18%)
Jul 26, 2005 5.738 5.798 5.738 5.790 44,490 +0.02(+0.36%)
Jul 25, 2005 5.945 5.945 5.769 5.769 81,242 -0.18(-2.99%)
Jul 22, 2005 5.947 5.947 5.947 5.947 7,737 +0.02(+0.38%)
Jul 21, 2005 5.943 5.945 5.924 5.924 23,212 -0.13(-2.22%)
Jul 20, 2005 6.015 6.059 5.997 6.059 54,161 +0.07(+1.21%)
Jul 19, 2005 5.976 5.997 5.976 5.986 7,737 +0.01(+0.17%)
Jul 18, 2005 6.059 6.059 5.966 5.976 21,277 -0.08(-1.37%)
Jul 15, 2005 6.080 6.080 6.059 6.059 7,737 -0.03(-0.51%)
Jul 14, 2005 6.053 6.090 6.018 6.090 13,540 +0.01(+0.24%)
Jul 13, 2005 5.986 6.100 5.986 6.075 102,520 +0.08(+1.31%)
Jul 12, 2005 6.204 6.204 5.991 5.997 94,783 -0.21(-3.33%)
Jul 11, 2005 6.214 6.226 6.204 6.204 83,177 +0.16(+2.56%)
Jul 08, 2005 6.059 6.080 6.049 6.049 21,277 -0.01(-0.17%)
Jul 07, 2005 6.038 6.077 6.038 6.059 30,949 -0.01(-0.17%)
Jul 06, 2005 6.080 6.080 6.030 6.069 30,949 -0.05(-0.84%)
Jul 05, 2005 5.922 6.162 5.922 6.121 34,818 +0.21(+3.50%)
Jul 01, 2005 5.910 5.914 5.910 5.914 29,015 +0.00(+0.03%)
Jun 30, 2005 5.864 5.912 5.864 5.912 9,671 +0.02(+0.32%)
Jun 29, 2005 6.038 6.038 5.831 5.893 65,768 -0.18(-3.03%)
Jun 28, 2005 6.162 6.162 5.995 6.077 52,227 -0.11(-1.77%)
Jun 27, 2005 6.214 6.245 6.162 6.187 29,015 -0.05(-0.76%)
Jun 24, 2005 5.997 6.307 5.976 6.235 201,172 +0.26(+4.33%)
Jun 23, 2005 5.966 5.976 5.893 5.976 56,096 +0.18(+3.03%)
Jun 22, 2005 5.683 5.800 5.683 5.800 117,995 +0.19(+3.31%)
Jun 21, 2005 5.583 5.645 5.581 5.614 54,161 +0.04(+0.63%)
Jun 20, 2005 5.480 5.579 5.463 5.579 71,571 +0.13(+2.39%)
Jun 17, 2005 5.480 5.480 5.439 5.449 40,621 -0.03(-0.53%)
Jun 16, 2005 5.436 5.478 5.428 5.478 96,717 +0.04(+0.72%)
Jun 15, 2005 5.434 5.459 5.418 5.439 30,949 -0.01(-0.19%)
Jun 14, 2005 5.513 5.521 5.376 5.449 483,588 -0.04(-0.68%)
Jun 13, 2005 5.449 5.496 5.449 5.486 19,343 +0.06(+1.14%)
Jun 10, 2005 5.418 5.424 5.385 5.424 15,474 +0.05(+0.88%)
Jun 09, 2005 5.376 5.376 5.376 5.376 1,934 +0.02(+0.35%)
Jun 08, 2005 5.376 5.385 5.345 5.358 83,177 -0.02(-0.35%)
Jun 07, 2005 5.428 5.569 5.345 5.376 274,678 -0.02(-0.38%)
Jun 06, 2005 5.015 5.397 5.015 5.397 176,026 +0.43(+8.75%)
Jun 03, 2005 4.930 4.963 4.930 4.963 27,080 +0.03(+0.63%)
Jun 02, 2005 4.859 4.932 4.859 4.932 9,671 +0.07(+1.40%)
Jun 01, 2005 4.901 4.911 4.859 4.864 50,293 +0.00(+0.09%)
May 31, 2005 4.828 4.859 4.828 4.859 46,424 +0.00(+0.00%)
May 27, 2005 4.859 4.891 4.841 4.859 13,540 +0.04(+0.86%)
May 26, 2005 4.797 4.820 4.797 4.818 46,424 -0.03(-0.64%)
May 25, 2005 4.839 4.857 4.818 4.849 65,768 -0.03(-0.64%)
May 24, 2005 4.897 4.897 4.880 4.880 19,343 -0.02(-0.42%)
May 23, 2005 4.868 4.901 4.859 4.901 36,752 +0.04(+0.85%)
May 20, 2005 4.828 4.859 4.828 4.859 81,242 -0.04(-0.80%)
May 19, 2005 4.859 4.899 4.859 4.899 29,015 +0.05(+1.02%)
May 18, 2005 4.857 4.859 4.839 4.849 125,733 +0.01(+0.21%)
May 17, 2005 4.797 4.857 4.797 4.839 19,343 +0.06(+1.30%)
May 16, 2005 4.700 4.777 4.700 4.777 9,671 +0.06(+1.36%)
May 13, 2005 4.684 4.727 4.684 4.713 102,520 -0.01(-0.22%)
May 12, 2005 4.508 4.766 4.353 4.723 514,538 -0.03(-0.70%)
May 11, 2005 4.859 4.891 4.725 4.756 54,161 -0.17(-3.52%)
May 10, 2005 4.859 4.930 4.859 4.930 34,818 +0.08(+1.71%)
May 09, 2005 4.746 4.891 4.746 4.847 129,601 +0.12(+2.63%)
May 06, 2005 4.663 4.752 4.663 4.723 166,354 +0.03(+0.62%)
May 05, 2005 4.694 4.702 4.694 4.694 21,277 -0.01(-0.22%)
May 04, 2005 4.775 4.775 4.653 4.704 54,161 -0.03(-0.57%)
May 03, 2005 4.775 4.812 4.694 4.731 48,358 -0.03(-0.56%)
May 02, 2005 4.622 4.758 4.622 4.758 90,914 +0.18(+3.88%)
Apr 29, 2005 4.574 4.620 4.574 4.580 29,015 +0.01(+0.14%)
Apr 28, 2005 4.549 4.599 4.549 4.574 34,818 -0.07(-1.43%)
Apr 27, 2005 4.723 4.723 4.640 4.640 17,409 -0.08(-1.79%)
Apr 26, 2005 4.944 4.944 4.725 4.725 112,192 -0.19(-3.79%)
Apr 25, 2005 4.942 4.950 4.911 4.911 50,293 +0.02(+0.42%)
Apr 22, 2005 4.963 4.971 4.859 4.891 56,096 -0.07(-1.50%)
Apr 21, 2005 5.170 5.174 4.880 4.965 361,724 -0.16(-3.19%)
Apr 20, 2005 5.141 5.201 5.128 5.128 104,455 -0.17(-3.16%)
Apr 19, 2005 5.308 5.350 5.232 5.296 85,111 -0.04(-0.74%)
Apr 18, 2005 5.376 5.376 5.335 5.335 5,803 -0.01(-0.19%)
Apr 15, 2005 5.490 5.490 5.345 5.345 119,930 -0.14(-2.64%)
Apr 14, 2005 5.480 5.529 5.480 5.490 27,080 -0.03(-0.60%)
Apr 13, 2005 5.565 5.565 5.521 5.523 25,146 -0.04(-0.74%)
Apr 12, 2005 5.604 5.612 5.544 5.565 56,096 -0.07(-1.21%)
Apr 11, 2005 5.511 5.639 5.511 5.633 73,505 +0.14(+2.64%)
Apr 08, 2005 5.583 5.583 5.480 5.488 52,227 -0.11(-1.89%)
Apr 07, 2005 5.645 5.645 5.594 5.594 56,096 -0.08(-1.39%)
Apr 06, 2005 5.676 5.676 5.672 5.672 13,540 -0.02(-0.44%)
Apr 05, 2005 5.614 5.697 5.614 5.697 100,586 +0.10(+1.70%)
Apr 04, 2005 5.503 5.651 5.503 5.602 98,652 +0.12(+2.15%)
Apr 01, 2005 5.387 5.579 5.387 5.484 147,011 +0.04(+0.68%)
Mar 31, 2005 5.281 5.447 5.281 5.447 56,096 +0.20(+3.91%)
Mar 30, 2005 5.190 5.314 5.190 5.242 73,505 +0.00(+0.00%)
Mar 29, 2005 5.325 5.356 5.223 5.242 69,636 -0.05(-0.98%)
Mar 28, 2005 5.459 5.459 5.211 5.294 174,091 -0.18(-3.21%)
Mar 24, 2005 5.538 5.538 5.370 5.470 104,455 -0.08(-1.38%)
Mar 23, 2005 5.521 5.546 5.439 5.546 61,899 +0.07(+1.28%)
Mar 22, 2005 5.439 5.703 5.439 5.476 187,632 +0.07(+1.26%)
Mar 21, 2005 5.924 5.976 5.335 5.407 137,339 -0.52(-8.73%)
Mar 18, 2005 5.914 5.953 5.873 5.924 29,015 +0.06(+1.06%)
Mar 17, 2005 5.565 5.893 5.563 5.862 255,334 +0.30(+5.39%)
Mar 16, 2005 5.532 5.596 5.521 5.563 90,914 +0.06(+1.13%)
Mar 15, 2005 5.583 5.583 5.470 5.501 106,389 -0.08(-1.48%)
Mar 14, 2005 5.769 5.800 5.583 5.583 59,965 -0.16(-2.81%)
Mar 11, 2005 5.709 5.749 5.666 5.745 59,965 +0.02(+0.29%)
Mar 10, 2005 6.384 6.384 5.720 5.728 379,133 -0.69(-10.70%)
Mar 09, 2005 6.121 6.551 6.121 6.415 342,380 +0.33(+5.47%)
Mar 08, 2005 5.672 6.111 5.672 6.082 220,516 +0.37(+6.56%)
Mar 07, 2005 5.966 5.974 5.403 5.707 371,396 -0.25(-4.17%)
Mar 04, 2005 5.881 5.955 5.823 5.955 106,389 +0.08(+1.41%)
Mar 03, 2005 5.625 5.873 5.625 5.873 369,461 +0.28(+4.99%)
Mar 02, 2005 5.594 5.614 5.587 5.594 59,965 -0.02(-0.37%)
Mar 01, 2005 5.707 5.707 5.583 5.614 63,833 -0.09(-1.63%)
Feb 28, 2005 5.780 5.780 5.707 5.707 88,980 -0.06(-0.97%)
Feb 25, 2005 5.687 5.788 5.687 5.763 77,374 -0.02(-0.43%)
Feb 24, 2005 5.283 5.790 5.190 5.788 688,630 +0.45(+8.53%)
Feb 23, 2005 5.221 5.335 5.221 5.333 174,091 +0.12(+2.26%)
Feb 22, 2005 4.953 5.219 4.953 5.215 257,269 +0.28(+5.61%)
Feb 18, 2005 4.839 4.950 4.766 4.938 201,172 +0.17(+3.51%)
Feb 17, 2005 4.642 4.810 4.642 4.771 114,126 +0.08(+1.63%)
Feb 16, 2005 4.560 4.694 4.560 4.694 112,192 +0.06(+1.34%)
Feb 15, 2005 4.589 4.642 4.560 4.632 176,026 +0.04(+0.95%)
Feb 14, 2005 4.839 4.839 4.541 4.589 584,175 +0.01(+0.18%)
Feb 11, 2005 4.591 4.694 4.560 4.580 470,048 +0.04(+0.91%)
Feb 10, 2005 4.537 4.814 4.533 4.539 688,630 -0.02(-0.41%)
Feb 09, 2005 4.539 4.593 4.539 4.558 489,391 -0.17(-3.54%)
Feb 08, 2005 4.704 4.777 4.694 4.725 334,643 -0.02(-0.44%)
Feb 07, 2005 4.704 4.787 4.587 4.746 135,404 -0.07(-1.38%)
Feb 04, 2005 4.814 4.814 4.812 4.812 5,803 -0.04(-0.85%)
Feb 03, 2005 4.870 4.870 4.833 4.853 15,474 +0.01(+0.30%)
Feb 02, 2005 4.932 4.932 4.839 4.839 34,818 -0.05(-0.97%)
Feb 01, 2005 4.922 4.948 4.886 4.886 85,111 +0.19(+4.10%)
Jan 31, 2005 4.849 4.919 4.684 4.694 65,768 -0.11(-2.37%)
Jan 28, 2005 4.756 4.849 4.487 4.808 96,717 +0.11(+2.42%)
Jan 27, 2005 4.446 4.756 4.446 4.694 193,435 +0.26(+5.98%)
Jan 26, 2005 4.448 4.448 4.396 4.429 38,687 -0.03(-0.60%)
Jan 25, 2005 4.487 4.487 4.456 4.456 5,803 -0.06(-1.37%)
Jan 24, 2005 4.713 4.746 4.518 4.518 65,768 -0.20(-4.17%)
Jan 21, 2005 4.746 4.756 4.715 4.715 11,606 +0.05(+1.11%)
Jan 20, 2005 4.229 4.725 4.229 4.663 131,536 +0.30(+6.87%)
Jan 19, 2005 4.467 4.467 4.363 4.363 25,146 -0.07(-1.68%)
Jan 18, 2005 4.553 4.553 4.384 4.438 88,980 -0.12(-2.59%)
Jan 14, 2005 4.518 4.556 4.518 4.556 11,606 +0.04(+0.82%)
Jan 13, 2005 4.477 4.518 4.477 4.518 7,737 +0.06(+1.35%)
Jan 12, 2005 4.549 4.580 4.446 4.458 32,884 -0.07(-1.55%)
Jan 11, 2005 4.477 4.529 4.446 4.529 40,621 +0.01(+0.23%)
Jan 10, 2005 4.475 4.518 4.415 4.518 29,015 -0.01(-0.18%)
Jan 07, 2005 4.601 4.601 4.527 4.527 83,177 -0.12(-2.49%)
Jan 06, 2005 4.673 4.673 4.642 4.642 27,080 -0.03(-0.66%)
Jan 05, 2005 4.673 4.673 4.673 4.673 5,803 -0.02(-0.48%)
Jan 04, 2005 4.678 4.696 4.665 4.696 38,687 -0.05(-1.00%)
Jan 03, 2005 4.735 4.777 4.735 4.744 56,096 +0.03(+0.61%)
Dec 31, 2004 4.593 4.715 4.593 4.715 36,752 +0.12(+2.70%)
Dec 30, 2004 4.587 4.591 4.587 4.591 13,540 +0.00(+0.00%)
Dec 29, 2004 4.448 4.611 4.448 4.591 19,343 -0.06(-1.33%)
Dec 28, 2004 4.702 4.702 4.653 4.653 46,424 -0.04(-0.88%)
Dec 27, 2004 4.696 4.696 4.694 4.694 3,868 -0.00(-0.04%)
Dec 23, 2004 4.694 4.713 4.694 4.696 9,671 +0.00(+0.04%)
Dec 22, 2004 4.518 4.735 4.487 4.694 69,636 +0.14(+3.18%)
Dec 21, 2004 4.653 4.657 4.498 4.549 63,833 -0.10(-2.22%)
Dec 20, 2004 4.601 4.653 4.601 4.653 29,015 +0.10(+2.27%)
Dec 17, 2004 4.591 4.591 4.549 4.549 32,884 -0.04(-0.86%)
Dec 16, 2004 4.611 4.673 4.549 4.589 42,555 +0.01(+0.18%)
Dec 15, 2004 4.611 4.611 4.580 4.580 13,540 -0.04(-0.89%)
Dec 14, 2004 4.518 4.622 4.518 4.622 23,212 -0.00(-0.09%)
Dec 13, 2004 4.477 4.684 4.477 4.626 56,096 +0.18(+4.05%)
Dec 10, 2004 4.446 4.446 4.446 4.446 0 +0.00(+0.00%)
Dec 09, 2004 4.529 4.529 4.384 4.446 83,177 -0.10(-2.27%)
Dec 08, 2004 4.498 4.570 4.498 4.549 13,540 +0.02(+0.46%)
Dec 07, 2004 4.498 4.570 4.498 4.529 13,540 +0.07(+1.62%)
Dec 06, 2004 4.477 4.715 4.343 4.456 85,111 -0.05(-1.15%)
Dec 03, 2004 4.351 4.508 4.351 4.508 54,161 +0.16(+3.56%)
Dec 02, 2004 4.694 4.694 4.208 4.353 152,814 -0.51(-10.43%)
Dec 01, 2004 4.963 4.963 4.857 4.859 29,015 -0.14(-2.89%)
Nov 30, 2004 5.190 5.221 4.911 5.004 65,768 -0.22(-4.20%)
Nov 29, 2004 5.232 5.232 5.221 5.223 67,702 +0.14(+2.72%)
Nov 26, 2004 5.046 5.085 5.046 5.085 5,803 +0.03(+0.61%)
Nov 24, 2004 5.035 5.054 5.004 5.054 42,555 +0.05(+0.99%)
Nov 23, 2004 4.893 5.004 4.893 5.004 30,949 +0.07(+1.47%)
Nov 22, 2004 4.963 5.004 4.891 4.932 56,096 +0.10(+2.10%)
Nov 19, 2004 4.620 4.831 4.620 4.831 38,687 +0.25(+5.46%)
Nov 18, 2004 4.653 4.653 4.580 4.580 7,737 -0.03(-0.67%)
Nov 17, 2004 4.808 4.808 4.611 4.611 81,242 -0.14(-3.04%)
Nov 16, 2004 4.653 4.756 4.653 4.756 67,702 +0.15(+3.19%)
Nov 15, 2004 4.467 4.609 4.467 4.609 69,636 +0.18(+4.06%)
Nov 12, 2004 4.405 4.467 4.363 4.429 69,636 +0.04(+0.80%)
Nov 11, 2004 4.446 4.446 4.363 4.394 30,949 -0.01(-0.19%)
Nov 10, 2004 4.392 4.402 4.363 4.402 5,803 +0.04(+0.90%)
Nov 09, 2004 4.198 4.363 4.187 4.363 212,779 +0.10(+2.43%)
Nov 08, 2004 4.260 4.291 4.216 4.260 59,965 +0.01(+0.24%)
Nov 05, 2004 4.239 4.249 4.198 4.249 48,358 +0.05(+1.23%)
Nov 04, 2004 4.249 4.249 4.198 4.198 17,409 -0.09(-2.17%)
Nov 03, 2004 4.297 4.384 4.280 4.291 131,536 +0.02(+0.48%)
Nov 02, 2004 4.322 4.363 4.229 4.270 87,045 +0.00(+0.00%)
Nov 01, 2004 4.229 4.291 4.198 4.270 59,965 +0.04(+1.03%)
Oct 29, 2004 4.053 4.249 4.022 4.227 48,358 +0.17(+4.29%)
Oct 28, 2004 4.560 4.560 3.929 4.053 483,588 -0.71(-14.97%)
Oct 27, 2004 4.849 4.959 4.766 4.766 172,157 -0.02(-0.43%)
Oct 26, 2004 4.653 4.953 4.653 4.787 148,945 +0.13(+2.89%)
Oct 25, 2004 4.409 4.653 4.409 4.653 156,682 +0.20(+4.55%)
Oct 22, 2004 4.239 4.640 4.239 4.450 193,435 +0.28(+6.80%)
Oct 21, 2004 4.115 4.177 4.115 4.167 69,636 +0.05(+1.26%)
Oct 20, 2004 3.846 4.115 3.846 4.115 247,597 +0.20(+5.07%)
Oct 19, 2004 3.908 3.991 3.764 3.917 102,520 -0.07(-1.87%)
Oct 18, 2004 4.136 4.165 3.898 3.991 166,354 -0.01(-0.26%)
Oct 15, 2004 4.001 4.001 3.898 4.001 65,768 -0.04(-1.02%)
Oct 14, 2004 3.929 4.061 3.826 4.043 139,273 +0.08(+2.09%)
Oct 13, 2004 3.981 3.991 3.888 3.960 340,446 +0.01(+0.16%)
Oct 12, 2004 3.979 4.043 3.931 3.954 73,505 +0.00(+0.10%)
Oct 11, 2004 3.888 4.001 3.888 3.950 102,520 +0.08(+2.14%)
Oct 08, 2004 3.968 3.968 3.722 3.867 92,849 -0.10(-2.50%)
Oct 07, 2004 3.929 4.020 3.929 3.966 81,242 +0.05(+1.21%)
Oct 06, 2004 3.670 3.919 3.670 3.919 92,849 +0.26(+7.06%)
Oct 05, 2004 3.681 3.774 3.619 3.660 56,096 +0.01(+0.28%)
Oct 04, 2004 3.691 3.691 3.650 3.650 3,868 -0.01(-0.28%)
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.