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

Phx Minerals Inc (NY: PHX )

3.288 +0.038 (+1.15%)
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 3, 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 (%)
May 28, 2010 10.46 10.63 10.33 10.46 25,864 -0.17(-1.60%)
May 27, 2010 10.57 10.65 10.16 10.63 35,859 +0.32(+3.15%)
May 26, 2010 10.31 10.62 10.27 10.31 624 +0.10(+0.98%)
May 25, 2010 9.936 10.22 9.899 10.21 22,181 -0.07(-0.73%)
May 24, 2010 10.43 10.50 10.24 10.28 40,857 -0.13(-1.27%)
May 21, 2010 9.363 10.47 9.201 10.42 130,773 +0.88(+9.27%)
May 20, 2010 9.961 9.961 9.459 9.533 57,759 -1.03(-9.71%)
May 19, 2010 10.36 10.69 10.23 10.56 34,101 +0.15(+1.44%)
May 18, 2010 10.06 10.87 10.06 10.41 24,130 -0.03(-0.32%)
May 17, 2010 10.47 10.48 9.882 10.44 44,688 +0.00(+0.04%)
May 14, 2010 10.44 10.96 10.35 10.44 24,359 -0.79(-7.02%)
May 13, 2010 11.21 11.31 11.09 11.23 31,872 -0.02(-0.22%)
May 12, 2010 10.17 11.27 10.17 11.25 41,433 +1.13(+11.20%)
May 11, 2010 10.16 10.35 10.05 10.12 31,262 +0.12(+1.16%)
May 10, 2010 9.604 10.14 9.596 10.00 48,911 +0.83(+9.10%)
May 07, 2010 9.550 9.687 9.118 9.168 56,966 -0.38(-3.96%)
May 06, 2010 9.753 9.977 9.546 9.546 55,403 -0.21(-2.17%)
May 05, 2010 9.919 9.919 9.737 9.757 22,933 -0.20(-1.96%)
May 04, 2010 10.18 10.30 9.882 9.952 48,126 -0.40(-3.89%)
May 03, 2010 10.40 10.40 10.28 10.36 24,576 -0.00(-0.04%)
Apr 30, 2010 10.65 10.78 10.36 10.36 30,209 -0.24(-2.23%)
Apr 29, 2010 10.46 10.60 10.46 10.60 15,259 +0.16(+1.51%)
Apr 28, 2010 10.45 10.45 10.36 10.44 10,642 +0.09(+0.84%)
Apr 27, 2010 10.62 10.67 10.29 10.35 17,340 -0.30(-2.81%)
Apr 26, 2010 10.47 10.69 10.47 10.65 21,203 +0.17(+1.62%)
Apr 23, 2010 10.43 10.54 10.38 10.48 24,513 +0.00(+0.04%)
Apr 22, 2010 10.25 10.52 10.25 10.48 7,464 +0.06(+0.60%)
Apr 21, 2010 10.34 10.45 10.34 10.41 18,422 +0.06(+0.56%)
Apr 20, 2010 10.08 10.36 10.06 10.36 19,164 +0.37(+3.66%)
Apr 19, 2010 9.882 10.09 9.753 9.990 37,141 -0.05(-0.54%)
Apr 16, 2010 10.12 10.15 10.01 10.04 32,026 -0.10(-1.02%)
Apr 15, 2010 10.06 10.15 10.06 10.15 10,382 +0.09(+0.87%)
Apr 14, 2010 9.874 10.18 9.849 10.06 14,456 +0.20(+2.06%)
Apr 13, 2010 9.874 9.903 9.708 9.857 23,210 -0.05(-0.46%)
Apr 12, 2010 9.957 9.982 9.808 9.903 24,116 -0.02(-0.21%)
Apr 09, 2010 9.156 9.923 9.139 9.923 58,463 +0.54(+5.80%)
Apr 08, 2010 9.454 9.720 9.322 9.380 84,482 -0.07(-0.75%)
Apr 07, 2010 9.791 9.791 9.450 9.450 39,548 -0.32(-3.31%)
Apr 06, 2010 9.886 9.940 9.774 9.774 13,324 -0.17(-1.75%)
Apr 05, 2010 9.670 9.948 9.670 9.948 15,179 +0.33(+3.45%)
Apr 01, 2010 9.903 9.616 9.616 9.616 62,163 -0.19(-1.95%)
Mar 31, 2010 9.695 9.909 9.695 9.807 36,243 +0.03(+0.30%)
Mar 30, 2010 9.741 9.782 9.629 9.778 22,475 +0.08(+0.86%)
Mar 29, 2010 9.654 9.712 9.560 9.695 15,179 +0.13(+1.34%)
Mar 26, 2010 9.928 9.928 9.546 9.566 14,654 -0.37(-3.76%)
Mar 25, 2010 10.66 10.66 9.899 9.940 32,363 -0.59(-5.60%)
Mar 24, 2010 10.82 10.88 10.50 10.53 19,827 -0.37(-3.35%)
Mar 23, 2010 10.75 10.95 10.58 10.89 21,595 +0.14(+1.31%)
Mar 22, 2010 10.74 10.79 10.47 10.75 16,432 -0.13(-1.22%)
Mar 19, 2010 11.15 11.21 10.69 10.89 68,004 -0.18(-1.65%)
Mar 18, 2010 11.27 11.30 11.07 11.07 18,844 -0.24(-2.13%)
Mar 17, 2010 11.27 11.43 11.27 11.31 48,984 +0.09(+0.78%)
Mar 16, 2010 11.27 11.40 11.11 11.22 20,171 -0.05(-0.44%)
Mar 15, 2010 11.27 11.31 11.26 11.27 80,292 -0.18(-1.59%)
Mar 12, 2010 11.64 11.67 11.30 11.45 52,268 -0.15(-1.29%)
Mar 11, 2010 11.80 11.83 11.43 11.60 86,263 -0.27(-2.24%)
Mar 10, 2010 12.11 12.31 11.76 11.87 122,834 -0.30(-2.49%)
Mar 09, 2010 11.87 12.28 11.82 12.17 195,276 +0.28(+2.37%)
Mar 08, 2010 11.85 11.99 11.82 11.89 17,227 +0.03(+0.24%)
Mar 05, 2010 11.78 11.87 11.70 11.86 83,032 +0.11(+0.95%)
Mar 04, 2010 11.83 11.89 11.53 11.75 32,286 -0.04(-0.32%)
Mar 03, 2010 11.93 12.04 11.58 11.79 42,591 -0.09(-0.73%)
Mar 02, 2010 11.39 11.89 11.36 11.87 115,658 +0.46(+4.07%)
Mar 01, 2010 11.39 11.47 11.29 11.41 52,453 +0.14(+1.22%)
Feb 26, 2010 11.37 11.48 11.18 11.27 73,570 -0.09(-0.80%)
Feb 25, 2010 11.11 11.37 11.08 11.36 62,373 +0.02(+0.18%)
Feb 24, 2010 11.40 11.68 11.27 11.34 57,369 +0.02(+0.18%)
Feb 23, 2010 11.26 11.36 10.92 11.32 101,238 +0.05(+0.44%)
Feb 22, 2010 11.22 11.40 11.21 11.27 73,710 +0.05(+0.41%)
Feb 19, 2010 11.30 11.35 11.04 11.23 37,777 -0.15(-1.28%)
Feb 18, 2010 10.98 11.38 10.89 11.37 90,200 +0.33(+2.97%)
Feb 17, 2010 10.58 11.06 10.58 11.04 107,802 +0.54(+5.12%)
Feb 16, 2010 10.02 10.57 10.02 10.51 68,956 +0.58(+5.84%)
Feb 12, 2010 9.541 9.926 9.926 9.926 112,092 +0.20(+2.09%)
Feb 11, 2010 8.987 9.732 8.987 9.724 56,259 +0.76(+8.50%)
Feb 10, 2010 8.767 8.983 8.693 8.962 62,552 +0.17(+1.93%)
Feb 09, 2010 8.792 8.868 8.424 8.792 95,141 +0.20(+2.31%)
Feb 08, 2010 8.651 8.896 8.593 8.593 23,529 -0.06(-0.72%)
Feb 05, 2010 9.123 9.177 8.420 8.656 72,577 -0.49(-5.38%)
Feb 04, 2010 9.330 9.384 9.107 9.148 63,716 -0.27(-2.90%)
Feb 03, 2010 9.554 9.566 9.380 9.421 28,743 -0.16(-1.68%)
Feb 02, 2010 9.574 9.852 9.467 9.583 37,942 -0.01(-0.13%)
Feb 01, 2010 9.686 9.707 9.554 9.595 17,937 +0.01(+0.13%)
Jan 29, 2010 9.558 9.665 9.351 9.583 43,167 +0.06(+0.65%)
Jan 28, 2010 9.612 9.711 9.339 9.521 64,839 -0.11(-1.16%)
Jan 27, 2010 9.417 9.649 9.343 9.632 49,779 +0.21(+2.20%)
Jan 26, 2010 9.703 9.707 9.384 9.425 26,436 -0.15(-1.60%)
Jan 25, 2010 9.661 9.769 9.541 9.579 35,299 +0.05(+0.56%)
Jan 22, 2010 9.939 10.05 9.521 9.525 41,959 -0.40(-4.00%)
Jan 21, 2010 10.24 10.25 9.831 9.922 69,811 -0.32(-3.15%)
Jan 20, 2010 10.47 10.56 10.10 10.25 54,331 -0.31(-2.94%)
Jan 19, 2010 10.29 10.56 10.20 10.56 50,272 +0.33(+3.24%)
Jan 15, 2010 10.61 10.22 10.22 10.22 131,419 -0.31(-2.95%)
Jan 14, 2010 10.56 10.57 10.35 10.53 71,483 -0.07(-0.70%)
Jan 13, 2010 10.18 10.69 10.18 10.61 32,813 +0.08(+0.75%)
Jan 12, 2010 10.49 10.62 10.36 10.53 23,971 -0.04(-0.39%)
Jan 11, 2010 10.82 10.89 10.56 10.57 28,549 -0.17(-1.62%)
Jan 08, 2010 10.82 10.82 10.68 10.75 15,975 -0.10(-0.92%)
Jan 07, 2010 11.02 11.05 10.76 10.85 16,427 -0.18(-1.65%)
Jan 06, 2010 11.06 11.28 10.94 11.03 47,885 -0.09(-0.82%)
Jan 05, 2010 11.32 11.32 11.06 11.12 43,967 -0.17(-1.47%)
Jan 04, 2010 10.97 11.42 10.96 11.28 58,971 +0.56(+5.25%)
Dec 31, 2009 10.68 10.72 10.72 10.72 62,327 +0.07(+0.62%)
Dec 30, 2009 10.56 10.70 10.52 10.65 19,396 +0.02(+0.16%)
Dec 29, 2009 10.74 10.75 10.45 10.64 30,972 -0.10(-0.89%)
Dec 28, 2009 10.75 10.80 10.62 10.73 31,137 +0.10(+0.97%)
Dec 24, 2009 10.76 10.76 10.51 10.63 9,467 -0.06(-0.58%)
Dec 23, 2009 10.47 10.75 10.46 10.69 54,739 +0.31(+2.95%)
Dec 22, 2009 10.32 10.47 10.14 10.39 53,154 +0.06(+0.56%)
Dec 21, 2009 10.51 10.51 10.16 10.33 40,442 +0.20(+2.00%)
Dec 18, 2009 10.23 10.23 9.657 10.12 145,512 +0.14(+1.45%)
Dec 17, 2009 10.10 10.10 9.786 9.980 24,278 -0.14(-1.35%)
Dec 16, 2009 9.752 10.12 9.645 10.12 86,985 +0.61(+6.40%)
Dec 15, 2009 9.848 10.05 9.508 9.508 86,323 -0.34(-3.45%)
Dec 14, 2009 9.823 9.856 9.707 9.848 134,301 +0.12(+1.23%)
Dec 11, 2009 9.815 10.14 9.583 9.728 53,142 -0.07(-0.76%)
Dec 10, 2009 9.562 9.959 9.562 9.802 61,518 +0.27(+2.87%)
Dec 09, 2009 9.107 9.645 9.107 9.529 180,339 +0.92(+10.73%)
Dec 08, 2009 9.111 9.231 8.598 8.606 41,517 -0.58(-6.35%)
Dec 07, 2009 9.107 9.276 9.090 9.190 32,999 +0.09(+0.95%)
Dec 04, 2009 9.169 9.314 8.838 9.103 63,129 +0.05(+0.59%)
Dec 03, 2009 9.103 9.107 8.925 9.049 71,360 -0.01(-0.09%)
Dec 02, 2009 8.734 9.115 8.734 9.057 61,431 +0.31(+3.60%)
Dec 01, 2009 8.709 8.817 8.544 8.742 53,669 +0.14(+1.64%)
Nov 30, 2009 8.432 8.622 8.374 8.602 39,619 +0.15(+1.76%)
Nov 27, 2009 8.399 8.515 8.399 8.453 36,333 -0.38(-4.27%)
Nov 25, 2009 9.198 9.198 8.776 8.829 51,635 -0.32(-3.53%)
Nov 24, 2009 9.161 9.185 9.049 9.152 27,781 -0.02(-0.27%)
Nov 23, 2009 9.040 9.310 8.992 9.177 83,125 +0.22(+2.45%)
Nov 20, 2009 8.622 8.958 8.598 8.958 66,729 +0.19(+2.17%)
Nov 19, 2009 8.515 8.776 8.502 8.767 62,518 +0.14(+1.68%)
Nov 18, 2009 8.651 8.680 8.486 8.622 63,197 -0.01(-0.14%)
Nov 17, 2009 8.498 8.685 8.498 8.635 50,045 +0.07(+0.77%)
Nov 16, 2009 8.473 8.672 8.469 8.569 82,441 +0.21(+2.53%)
Nov 13, 2009 8.275 8.651 8.237 8.357 84,441 +0.08(+0.95%)
Nov 12, 2009 8.337 8.349 8.258 8.279 63,402 -0.11(-1.33%)
Nov 11, 2009 8.415 8.465 8.268 8.391 106,094 +0.04(+0.50%)
Nov 10, 2009 8.304 8.457 8.304 8.349 24,943 -0.06(-0.69%)
Nov 09, 2009 8.357 8.606 8.304 8.407 35,876 +0.13(+1.55%)
Nov 06, 2009 8.386 8.424 8.158 8.279 15,666 -0.20(-2.39%)
Nov 05, 2009 8.246 8.482 8.097 8.482 68,132 +0.37(+4.54%)
Nov 04, 2009 8.424 8.490 8.113 8.113 46,491 -0.28(-3.31%)
Nov 03, 2009 8.146 8.391 8.117 8.391 81,209 +0.19(+2.27%)
Nov 02, 2009 8.163 8.254 8.055 8.204 34,661 +0.07(+0.81%)
Oct 30, 2009 8.117 8.213 8.072 8.138 67,721 -0.02(-0.25%)
Oct 29, 2009 8.180 8.192 8.105 8.159 22,829 +0.07(+0.87%)
Oct 28, 2009 8.188 8.188 7.890 8.088 46,132 -0.11(-1.36%)
Oct 27, 2009 8.184 8.465 8.155 8.200 27,047 +0.04(+0.46%)
Oct 26, 2009 8.349 8.444 8.142 8.163 29,107 -0.19(-2.33%)
Oct 23, 2009 8.366 8.403 8.300 8.357 40,249 -0.03(-0.35%)
Oct 22, 2009 8.316 8.386 8.283 8.386 43,595 +0.02(+0.30%)
Oct 21, 2009 8.511 8.647 8.324 8.362 59,790 -0.22(-2.51%)
Oct 20, 2009 8.523 8.577 8.523 8.577 35,055 -0.17(-1.94%)
Oct 19, 2009 8.891 8.891 8.672 8.747 29,363 -0.07(-0.75%)
Oct 16, 2009 8.945 8.945 8.747 8.813 77,100 -0.14(-1.62%)
Oct 15, 2009 8.883 9.024 8.776 8.958 41,271 -0.05(-0.55%)
Oct 14, 2009 8.593 9.140 8.593 9.007 35,137 +0.31(+3.62%)
Oct 13, 2009 9.049 9.049 8.507 8.693 15,869 -0.35(-3.89%)
Oct 12, 2009 9.115 9.115 9.045 9.045 8,619 +0.11(+1.20%)
Oct 09, 2009 8.817 9.024 8.817 8.937 19,683 +0.14(+1.55%)
Oct 08, 2009 8.891 9.107 8.800 8.800 31,340 +0.04(+0.43%)
Oct 07, 2009 8.672 8.776 8.593 8.763 19,664 +0.05(+0.62%)
Oct 06, 2009 8.821 8.941 8.569 8.709 26,955 +0.00(+0.00%)
Oct 05, 2009 8.428 8.792 8.242 8.709 19,350 +0.33(+3.90%)
Oct 02, 2009 8.275 8.569 8.072 8.382 29,777 +0.14(+1.71%)
Oct 01, 2009 8.780 8.780 8.242 8.242 38,838 -0.60(-6.79%)
Sep 30, 2009 9.082 9.082 8.718 8.842 29,941 -0.19(-2.06%)
Sep 29, 2009 8.894 9.181 8.894 9.028 22,848 -0.17(-1.80%)
Sep 28, 2009 8.970 9.210 8.945 9.194 29,767 +0.28(+3.16%)
Sep 25, 2009 9.065 9.065 8.842 8.912 21,321 -0.18(-1.96%)
Sep 24, 2009 9.028 9.132 8.838 9.090 25,382 +0.10(+1.15%)
Sep 23, 2009 8.958 9.148 8.784 8.987 42,302 -0.02(-0.28%)
Sep 22, 2009 9.405 9.405 9.007 9.012 52,241 -0.24(-2.64%)
Sep 21, 2009 9.190 9.343 9.065 9.256 25,194 -0.02(-0.27%)
Sep 18, 2009 9.272 9.355 9.198 9.281 65,791 -0.03(-0.36%)
Sep 17, 2009 9.463 9.620 9.224 9.314 30,332 +0.07(+0.72%)
Sep 16, 2009 9.214 9.682 9.185 9.247 29,400 +0.06(+0.63%)
Sep 15, 2009 8.991 9.376 8.987 9.190 46,501 +0.19(+2.16%)
Sep 14, 2009 8.825 9.127 8.784 8.995 44,044 +0.12(+1.40%)
Sep 11, 2009 8.974 9.094 8.821 8.871 25,015 -0.10(-1.15%)
Sep 10, 2009 9.036 9.045 8.792 8.974 29,685 -0.10(-1.14%)
Sep 09, 2009 9.065 9.107 8.695 9.078 37,444 -0.02(-0.27%)
Sep 08, 2009 9.272 9.285 8.937 9.103 43,617 -0.02(-0.18%)
Sep 04, 2009 9.082 9.119 8.713 9.119 40,829 -0.02(-0.27%)
Sep 03, 2009 9.210 9.210 8.507 9.144 66,656 +0.04(+0.41%)
Sep 02, 2009 9.272 9.351 8.958 9.107 39,237 -0.16(-1.70%)
Sep 01, 2009 9.926 9.959 9.039 9.264 54,369 -0.75(-7.44%)
Aug 31, 2009 10.31 10.35 9.976 10.01 50,180 -0.42(-4.05%)
Aug 28, 2009 11.26 11.26 10.29 10.43 70,473 -0.69(-6.21%)
Aug 27, 2009 11.11 11.19 10.65 11.12 23,433 -0.05(-0.48%)
Aug 26, 2009 11.21 11.21 10.92 11.18 60,373 -0.07(-0.66%)
Aug 25, 2009 11.44 11.60 11.09 11.25 51,113 -0.22(-1.88%)
Aug 24, 2009 11.42 11.51 11.21 11.47 85,780 +0.10(+0.91%)
Aug 21, 2009 11.41 11.42 11.05 11.36 85,731 +0.19(+1.67%)
Aug 20, 2009 11.15 11.22 10.96 11.18 34,702 +0.02(+0.15%)
Aug 19, 2009 10.83 11.27 10.83 11.16 35,304 +0.12(+1.09%)
Aug 18, 2009 11.28 11.45 11.02 11.04 57,090 -0.10(-0.93%)
Aug 17, 2009 10.62 11.36 10.49 11.14 48,808 +0.22(+1.97%)
Aug 14, 2009 10.84 10.97 10.49 10.93 45,081 +0.08(+0.76%)
Aug 13, 2009 10.22 10.87 10.18 10.85 30,639 +0.68(+6.68%)
Aug 12, 2009 9.988 10.37 9.988 10.17 46,262 +0.22(+2.25%)
Aug 11, 2009 10.60 10.63 9.914 9.943 25,225 -0.72(-6.79%)
Aug 10, 2009 10.41 10.67 10.22 10.67 16,427 +0.10(+0.94%)
Aug 07, 2009 9.823 10.66 9.823 10.57 35,152 +0.60(+5.98%)
Aug 06, 2009 10.49 10.53 9.810 9.972 31,673 -0.47(-4.48%)
Aug 05, 2009 10.57 10.66 10.41 10.44 34,743 -0.15(-1.45%)
Aug 04, 2009 10.39 10.60 10.39 10.59 24,172 +0.09(+0.83%)
Aug 03, 2009 10.34 10.51 10.26 10.51 22,795 +0.07(+0.67%)
Jul 31, 2009 10.60 10.75 10.37 10.44 52,016 -0.22(-2.06%)
Jul 30, 2009 10.56 10.76 10.37 10.65 35,811 +0.15(+1.42%)
Jul 29, 2009 10.61 10.61 9.960 10.51 55,512 -0.25(-2.35%)
Jul 28, 2009 10.66 10.76 10.22 10.76 49,958 +0.10(+0.89%)
Jul 27, 2009 10.54 10.66 10.18 10.66 25,807 +0.03(+0.27%)
Jul 24, 2009 9.848 10.67 9.666 10.63 1,669 +0.69(+6.95%)
Jul 23, 2009 9.326 10.23 9.140 9.943 114,363 +0.62(+6.61%)
Jul 22, 2009 8.606 9.334 8.411 9.326 25,179 +0.67(+7.80%)
Jul 21, 2009 9.521 9.521 8.407 8.651 40,998 -0.71(-7.60%)
Jul 20, 2009 9.272 9.732 9.194 9.363 66,932 +0.13(+1.43%)
Jul 17, 2009 8.962 9.231 8.834 9.231 33,494 +0.31(+3.48%)
Jul 16, 2009 8.138 8.949 8.072 8.920 52,905 +0.76(+9.34%)
Jul 15, 2009 7.973 8.171 7.824 8.159 46,873 +0.27(+3.46%)
Jul 14, 2009 8.146 8.146 7.811 7.886 15,340 -0.43(-5.22%)
Jul 13, 2009 7.952 8.341 7.790 8.320 41,935 +0.40(+5.07%)
Jul 10, 2009 7.662 7.935 7.662 7.919 23,826 +0.16(+2.03%)
Jul 09, 2009 8.002 8.080 7.761 7.761 28,264 -0.18(-2.29%)
Jul 08, 2009 7.799 7.989 7.761 7.944 31,646 +0.18(+2.35%)
Jul 07, 2009 7.811 7.927 7.757 7.761 21,643 -0.05(-0.64%)
Jul 06, 2009 7.836 7.836 7.683 7.811 40,706 -0.01(-0.16%)
Jul 02, 2009 7.521 8.088 7.521 7.824 44,974 -0.41(-5.03%)
Jul 01, 2009 8.266 8.341 8.113 8.237 20,125 +0.11(+1.38%)
Jun 30, 2009 8.585 8.660 7.927 8.126 41,749 -0.24(-2.82%)
Jun 29, 2009 8.502 8.672 8.312 8.362 18,444 -0.12(-1.46%)
Jun 26, 2009 8.767 8.767 7.952 8.486 126,247 -0.35(-3.94%)
Jun 25, 2009 7.877 8.834 7.828 8.834 86,432 +0.93(+11.73%)
Jun 24, 2009 8.730 8.730 7.795 7.906 55,466 -0.72(-8.31%)
Jun 23, 2009 8.519 8.838 8.486 8.622 29,409 +0.05(+0.53%)
Jun 22, 2009 9.674 9.674 8.540 8.577 55,582 -1.12(-11.57%)
Jun 19, 2009 9.935 9.935 9.608 9.699 68,830 -0.21(-2.09%)
Jun 18, 2009 9.488 9.935 9.488 9.906 36,379 +0.21(+2.18%)
Jun 17, 2009 9.310 9.798 9.256 9.695 37,166 +0.42(+4.51%)
Jun 16, 2009 9.682 9.893 9.272 9.276 37,391 -0.41(-4.19%)
Jun 15, 2009 9.827 9.930 9.479 9.682 55,766 -0.20(-2.01%)
Jun 12, 2009 9.715 9.910 9.541 9.881 24,467 -0.00(-0.04%)
Jun 11, 2009 9.111 9.993 9.111 9.885 71,923 +0.79(+8.69%)
Jun 10, 2009 9.608 9.678 8.763 9.094 63,532 -0.47(-4.89%)
Jun 09, 2009 9.459 9.603 9.219 9.562 28,827 +0.29(+3.13%)
Jun 08, 2009 9.107 9.413 8.718 9.272 36,826 +0.18(+1.96%)
Jun 05, 2009 9.098 9.272 8.817 9.094 42,525 -0.07(-0.81%)
Jun 04, 2009 9.012 9.699 8.858 9.169 84,096 +0.19(+2.12%)
Jun 03, 2009 9.247 9.326 8.569 8.978 73,761 -0.44(-4.66%)
Jun 02, 2009 9.421 10.19 8.805 9.417 166,225 -0.11(-1.13%)
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.