Phoenix Companies, Inc. (The) Historical Stock Prices

PFX 
$24.8
*  
0.05
0.2%
Get PFX Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PFX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PFX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  24.90  24.885  24.80  24.80 7,856
01/29/2015 24.885 24.885 24.8 24.8 7,856
01/28/2015 24.9 24.9 24.68 24.85 8,780
01/27/2015 24.84 24.85 24.7053 24.79 7,144
01/26/2015 24.88 24.92 24.8025 24.85 7,338
01/23/2015 24.82 24.9299 24.6301 24.89 15,511
01/22/2015 24.8899 24.8999 24.58 24.87 5,141
01/21/2015 24.85 24.91 24.7866 24.82 5,409
01/20/2015 24.84 24.84 24.68 24.7018 6,099
01/16/2015 24.49 24.8 24.35 24.8 29,659
01/15/2015 24.71 24.71 24.4 24.43 16,085
01/14/2015 24.68 24.7 24.41 24.7 8,293
01/13/2015 24.62 24.86 24.6 24.69 8,877
01/12/2015 24.89 24.89 24.59 24.62 4,964
01/09/2015 24.61 24.83 24.53 24.8 7,309
01/08/2015 24.664 24.76 24.6 24.605 5,375
01/07/2015 24.48 24.72 24.46 24.6 11,468
01/06/2015 24.53 24.7 24.39 24.42 21,460
01/05/2015 24.31 24.89 24.3001 24.58 6,883
01/02/2015 24.53 24.88 24.2601 24.67 2,854
12/31/2014 24.53 24.86 24.53 24.54 4,151
12/30/2014 24.65 24.84 24.32 24.6 6,662
12/29/2014 24.53 24.84 24.53 24.7 14,092
12/26/2014 24.94 24.945 24.82 24.94 2,935
12/24/2014 24.92 24.969 24.67 24.89 7,174
12/23/2014 24.94 24.96 24.78 24.92 5,560
12/22/2014 24.76 24.93 24.56 24.93 4,606
12/19/2014 24.71 24.8814 24.6 24.8814 7,421
12/18/2014 24.82 24.82 24.6 24.6046 13,797
12/17/2014 24.57 24.83 24.52 24.7 15,468
12/16/2014 24.6 24.7699 24.6 24.62 3,874
12/15/2014 24.89 24.89 24.71 24.71 3,769
12/12/2014 24.8 24.89 24.75 24.89 12,590
12/11/2014 24.9 24.92 24.85 24.91 4,798
12/10/2014 24.83 24.83 24.6501 24.7772 7,743
12/09/2014 24.6 24.8349 24.6 24.8299 6,915
12/08/2014 24.77 24.77 24.52 24.69 3,756
12/05/2014 24.637 24.8199 24.54 24.67 4,685
12/04/2014 24.79 24.8055 24.42 24.42 13,568
12/03/2014 24.7 24.95 24.7 24.802 5,689
12/02/2014 24.95 24.95 24.72 24.72 11,768
12/01/2014 24.99 24.99 24.698 24.96 5,718
11/28/2014 24.92 24.9663 24.92 24.9663 1,428
11/26/2014 24.83 24.97 24.79 24.97 8,256
11/25/2014 24.87 24.97 24.7901 24.8001 6,697
11/24/2014 24.9 24.9299 24.747 24.8935 8,216
11/21/2014 24.77 24.9 24.76 24.9 4,543
11/20/2014 24.82 24.89 24.5801 24.89 8,198
11/19/2014 24.87 24.9 24.82 24.8701 7,227
11/18/2014 24.75 24.9 24.75 24.85 9,386
11/17/2014 24.85 24.85 24.77 24.84 8,690
11/14/2014 24.72 24.84 24.7199 24.84 11,386
11/13/2014 24.65 24.724 24.601 24.724 10,134
11/12/2014 24.689 24.74 24.61 24.74 6,976
11/11/2014 24.8399 24.8399 24.7 24.742 7,104
11/10/2014 24.8 24.821 24.79 24.8 9,649
11/07/2014 24.64 24.84 24.58 24.75 10,489
11/06/2014 24.6 24.7099 24.5301 24.695 10,642
11/05/2014 24.786 24.789 24.66 24.7098 1,621
11/04/2014 24.75 24.798 24.63 24.7 6,545
11/03/2014 24.69 24.78 24.5436 24.75 13,032
10/31/2014 24.67 24.78 24.6431 24.67 10,223
10/30/2014 24.564 24.702 24.51 24.58 4,822
10/29/2014 24.6299 24.63 24.5022 24.62 13,135
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?