Phoenix Companies, Inc. (The) Historical Stock Prices

PFX 
$24.21
*  
0.15
0.62%
Get PFX Alerts
*Delayed - data as of Jul. 31, 2014 13:38 ET  -  Find a broker to begin trading PFX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PFX Real Time
 
 
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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:38  24.32  24.50  24.21  24.21 5,322
07/30/2014 24.25 24.85 24.24 24.36 41,205
07/29/2014 24.27 24.48 24.25 24.25 7,967
07/28/2014 24.3 24.3801 24.3 24.32 7,131
07/25/2014 24.271 24.3 24.21 24.29 6,464
07/24/2014 24.3 24.306 24.23 24.3 7,995
07/23/2014 24.43 24.43 24.28 24.332 8,617
07/22/2014 24.4044 24.4044 24.27 24.302 6,520
07/21/2014 24.5799 24.5799 24.2618 24.28 4,786
07/18/2014 24.25 24.46 24.25 24.46 13,903
07/17/2014 24.397 24.48 24.2 24.26 6,084
07/16/2014 24.6 24.6 24.39 24.44 4,768
07/15/2014 24.52 24.6 24.46 24.6 15,930
07/14/2014 24.65 24.65 24.27 24.52 12,072
07/11/2014 24.45 24.62 24.39 24.51 18,199
07/10/2014 24.12 24.45 24.12 24.22 18,414
07/09/2014 24.14 24.27 24.14 24.21 9,257
07/08/2014 24.15 24.3 24.12 24.14 11,611
07/07/2014 24.3 24.4 24.19 24.29 19,127
07/03/2014 24.47 24.48 24.3 24.3 7,902
07/02/2014 24.3 24.414 24.3 24.35 6,111
07/01/2014 24.9 24.9 24.33 24.33 6,077
06/30/2014 24.56 24.56 24.03 24.5 10,617
06/27/2014 24.67 24.84 24.32 24.56 23,367
06/26/2014 24.9 24.97 24.62 24.96 20,402
06/25/2014 24.75 24.89 24.71 24.89 18,191
06/24/2014 24.65 24.8 24.65 24.798 4,917
06/23/2014 24.58 24.83 24.45 24.78 13,463
06/20/2014 24.46 24.73 24.46 24.68 21,708
06/19/2014 24.19 24.5 24.09 24.42 25,026
06/18/2014 23.84 24.219 23.84 24.11 6,381
06/17/2014 23.71 23.852 23.71 23.84 13,556
06/16/2014 23.81 23.88 23.68 23.69 10,698
06/13/2014 23.84 24.01 23.65 23.7 30,949
06/12/2014 23.76 23.92 23.67 23.8 12,481
06/11/2014 23.65 23.764 23.65 23.7021 4,743
06/10/2014 23.85 23.85 23.71 23.75 13,640
06/09/2014 24.06 24.06 23.741 23.839 6,660
06/06/2014 23.95 24.29 23.95 23.97 9,779
06/05/2014 23.91 24.38 23.8901 23.8901 9,524
06/04/2014 23.71 23.83 23.3 23.79 21,829
06/03/2014 23.8 23.94 23.69 23.71 20,014
06/02/2014 23.78 24.02 23.69 23.83 11,872
05/30/2014 23.94 24.01 23.634 23.866 21,753
05/29/2014 23.85 23.9 23.82 23.8201 50,339
05/28/2014 23.87 24.02 23.83 23.86 20,996
05/27/2014 24.1 24.1 23.91 24 21,871
05/23/2014 24.06 24.1495 24.05 24.084 6,372
05/22/2014 24.08 24.27 24.08 24.15 14,935
05/21/2014 24.05 24.27 24.05 24.07 7,072
05/20/2014 24.2 24.29 24.05 24.05 9,875
05/19/2014 24.22 24.25 24.22 24.23 20,392
05/16/2014 24.14 24.25 24.07 24.24 13,333
05/15/2014 23.99 24.209 23.99 24.2 11,944
05/14/2014 24.05 24.2054 23.75 24.1101 8,333
05/13/2014 23.94 24.2058 23.94 24.0493 11,002
05/12/2014 23.95 24.2 23.86 24.05 28,924
05/09/2014 23.98 23.98 23.7535 23.93 5,632
05/08/2014 23.91 23.98 23.83 23.95 9,014
05/07/2014 23.8 23.97 23.8 23.92 14,179
05/06/2014 23.82 23.94 23.46 23.9061 10,279
05/05/2014 23.8 23.98 23.8 23.98 16,433
05/02/2014 23.87 24 23.87 24 10,726
05/01/2014 24 24 23.85 23.99 13,490
04/30/2014 23.65 24 23.65 24 16,760
04/29/2014 23.72 23.73 23.57 23.57 4,842
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?