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

(TSV: PHA )

0.3750 +0.0050 (+1.35%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 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 (%)
Jun 30, 2021 1.280 1.280 1.280 0 -0.02(-1.54%)
Jun 29, 2021 1.300 1.320 1.290 1.300 92,046 -0.03(-2.26%)
Jun 28, 2021 1.320 1.330 1.320 1.330 4,100 +0.03(+2.31%)
Jun 25, 2021 1.290 1.300 1.290 1.300 9,900 +0.01(+0.78%)
Jun 24, 2021 1.310 1.310 1.290 1.290 31,076 -0.01(-0.77%)
Jun 23, 2021 1.340 1.340 1.300 1.300 25,900 -0.02(-1.52%)
Jun 22, 2021 1.320 1.340 1.300 1.320 19,900 +0.03(+2.33%)
Jun 21, 2021 1.300 1.320 1.290 1.290 24,747 -0.06(-4.44%)
Jun 18, 2021 1.320 1.350 1.320 1.350 28,800 +0.03(+2.27%)
Jun 17, 2021 1.350 1.350 1.320 1.320 7,100 +0.02(+1.54%)
Jun 16, 2021 1.350 1.350 1.300 1.300 9,968 -0.05(-3.70%)
Jun 15, 2021 1.340 1.350 1.320 1.350 4,800 +0.01(+0.75%)
Jun 14, 2021 1.320 1.340 1.320 1.340 6,125 +0.04(+3.08%)
Jun 11, 2021 1.290 1.300 1.290 1.300 7,500 +0.02(+1.56%)
Jun 10, 2021 1.350 1.350 1.280 1.280 23,800 -0.07(-5.19%)
Jun 09, 2021 1.340 1.370 1.310 1.350 28,500 +0.05(+3.85%)
Jun 08, 2021 1.320 1.350 1.210 1.300 350,400 -0.09(-6.47%)
Jun 07, 2021 1.350 1.390 1.350 1.390 51,250 +0.04(+2.96%)
Jun 04, 2021 1.300 1.350 1.300 1.350 91,550 +0.03(+2.27%)
Jun 03, 2021 128.00 1.320 1.250 1.320 10,370,100 +0.06(+4.76%)
Jun 02, 2021 1.310 1.320 1.250 1.260 48,511 -0.06(-4.55%)
Jun 01, 2021 1.340 1.350 1.320 1.320 23,796 -0.03(-2.22%)
May 31, 2021 1.370 1.370 1.350 1.350 26,776 -0.01(-0.74%)
May 28, 2021 1.360 1.380 1.360 1.360 12,365 -0.01(-0.73%)
May 27, 2021 1.350 1.380 1.350 1.370 39,370 +0.00(+0.00%)
May 26, 2021 1.400 1.440 1.370 1.370 52,450 -0.03(-2.14%)
May 25, 2021 1.400 1.400 1.400 1.400 42,320 +0.00(+0.00%)
May 21, 2021 1.400 1.400 1.400 0 +0.04(+2.94%)
May 20, 2021 1.260 1.380 1.260 1.360 81,262 +0.10(+7.94%)
May 19, 2021 1.260 1.260 1.210 1.260 75,075 -0.01(-0.79%)
May 18, 2021 1.260 1.320 1.260 1.270 142,153 +0.01(+0.79%)
May 17, 2021 1.270 1.270 1.260 1.260 1,775 +0.01(+0.80%)
May 14, 2021 1.260 1.260 1.250 1.250 6,350 -0.02(-1.57%)
May 13, 2021 1.280 1.280 1.270 1.270 4,990 +0.00(+0.00%)
May 12, 2021 1.250 1.270 1.220 1.270 20,290 +0.02(+1.60%)
May 11, 2021 1.250 1.250 1.210 1.250 29,409 +0.00(+0.00%)
May 10, 2021 1.250 1.250 1.250 1.250 13,400 +0.00(+0.00%)
May 07, 2021 1.310 1.310 1.250 1.250 499,021 -0.04(-3.10%)
May 06, 2021 1.280 1.350 1.280 1.290 45,832 +0.00(+0.00%)
May 05, 2021 1.320 1.330 1.290 1.290 37,792 +0.00(+0.00%)
May 04, 2021 1.300 1.310 1.290 1.290 22,355 -0.06(-4.44%)
May 03, 2021 1.310 1.350 1.310 1.350 2,585 +0.01(+0.75%)
Apr 30, 2021 1.300 1.340 1.290 1.340 61,815 +0.04(+3.08%)
Apr 29, 2021 1.310 1.320 1.290 1.300 18,593 +0.00(+0.00%)
Apr 28, 2021 1.310 1.310 1.290 1.300 73,727 -0.01(-0.76%)
Apr 27, 2021 1.320 1.330 1.310 1.310 30,409 +0.01(+0.77%)
Apr 26, 2021 1.340 1.340 1.300 1.300 117,876 -0.05(-3.70%)
Apr 23, 2021 1.360 1.370 1.350 1.350 12,100 +0.00(+0.00%)
Apr 22, 2021 1.370 1.380 1.350 1.350 50,902 +0.02(+1.50%)
Apr 21, 2021 1.350 1.350 1.300 1.330 28,532 +0.01(+0.76%)
Apr 20, 2021 1.370 1.380 1.320 1.320 212,500 -0.03(-2.22%)
Apr 19, 2021 1.370 1.370 1.350 1.350 6,106 +0.00(+0.00%)
Apr 16, 2021 1.380 1.380 1.350 1.350 14,727 -0.01(-0.74%)
Apr 15, 2021 1.390 1.390 1.360 1.360 16,289 -0.01(-0.73%)
Apr 14, 2021 1.380 1.400 1.370 1.370 22,275 -0.01(-0.72%)
Apr 13, 2021 1.360 1.380 1.360 1.380 14,052 +0.02(+1.47%)
Apr 12, 2021 1.400 1.400 1.360 1.360 47,333 -0.04(-2.86%)
Apr 09, 2021 1.420 1.420 1.280 1.400 1,345,980 +0.00(+0.00%)
Apr 08, 2021 1.380 1.440 1.380 1.400 33,427 +0.04(+2.94%)
Apr 07, 2021 1.350 1.370 1.340 1.360 50,584 +0.02(+1.49%)
Apr 06, 2021 1.320 1.340 1.310 1.340 65,185 +0.04(+3.08%)
Apr 05, 2021 1.360 1.360 1.280 1.300 156,842 -0.07(-5.11%)
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.