Panhandle Royalty Company Historical Stock Prices

PHX 
$20.31
*  
0.65
3.31%
Get PHX Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading PHX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PHX After Hours
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  19.77  20.59  19.67  20.31 120,060
10/22/2014 20.43 21.319 19.6 19.66 184,940
10/21/2014 19 20.09 18.95 20.08 172,545
10/20/2014 18.54 19.14 18.01 18.87 182,619
10/17/2014 20.8 21.5 18.42 18.49 313,273
10/16/2014 18.52 20.57 18 20.17 323,245
10/15/2014 18.12 19.17 17.421 18.84 312,532
10/14/2014 20.73 20.73 18.053 18.58 387,419
10/13/2014 23.38 23.49 20.51 20.94 407,199
10/10/2014 25.9 25.985 23.5 23.79 263,959
10/09/2014 27.74 28.3726 25.98 25.99 131,135
10/08/2014 26.84 27.5025 25.97 27.45 176,582
10/07/2014 27.155 27.7793 26.755 26.805 94,022
10/06/2014 27.365 27.75 26.755 27.305 148,214
10/03/2014 28.275 28.275 27.14 27.26 137,616
10/02/2014 27.23 29.145 25.755 28.025 350,068
10/01/2014 29.8 29.8 27.26 27.445 276,720
09/30/2014 30.15 30.4065 29.75 29.85 167,426
09/29/2014 30.065 30.295 29.905 30.195 141,050
09/26/2014 30.05 30.5 29.95 30.435 152,046
09/25/2014 30.48 30.53 29.82 29.92 162,552
09/24/2014 30.48 30.725 30.08 30.67 150,406
09/23/2014 30 30.6305 30 30.345 156,776
09/22/2014 32.085 32.1 30.01 30.08 299,164
09/19/2014 32.5 32.5 31.85 32.125 158,374
09/18/2014 31.82 32.9579 31.82 32.355 267,514
09/17/2014 31.2 32.015 31.005 31.51 126,428
09/16/2014 30.8 31.5733 30.365 31.225 113,534
09/15/2014 30 30.95 29.96 30.81 108,934
09/12/2014 31.05 31.249 29.94 30.04 153,174
09/11/2014 30.345 31.4 30.245 31.04 134,806
09/10/2014 30.05 30.65 29.9049 30.54 76,944
09/09/2014 30.225 30.38 29.85 30.055 97,018
09/08/2014 30.765 30.765 29.79 30.13 117,226
09/05/2014 29.8 30.7 29.8 30.675 117,694
09/04/2014 30 30.45 29.775 29.775 185,612
09/03/2014 30.475 30.75 29.98 29.98 151,126
09/02/2014 30.665 31.27 30.15 30.415 115,836
08/29/2014 30.38 30.645 30.13 30.585 80,380
08/28/2014 30.5 30.635 30.19 30.315 39,506
08/27/2014 30.05 31.015 30.05 30.565 126,468
08/26/2014 30.125 30.185 29.995 29.995 273,520
08/25/2014 30.06 30.465 30.055 30.11 107,882
08/22/2014 30.05 30.48 30 30 131,234
08/21/2014 30.59 30.59 30.025 30.035 155,304
08/20/2014 30.33 30.795 30.25 30.43 84,538
08/19/2014 30.25 30.6 30.08 30.33 82,822
08/18/2014 30.255 30.6395 30.125 30.25 119,404
08/15/2014 30.455 30.9975 30.05 30.25 131,150
08/14/2014 30.545 31 30.08 30.205 105,526
08/13/2014 31.52 31.99 30.6 30.6 85,180
08/12/2014 32.06 32.13 31.35 31.54 68,874
08/11/2014 32.6 33.21 31.99 32.235 105,732
08/08/2014 32 33.0525 31.865 32.61 143,626
08/07/2014 33.035 33.245 31.815 32.045 52,296
08/06/2014 32.245 33.5 31.925 32.72 60,868
08/05/2014 32.64 32.67 32 32.415 73,746
08/04/2014 31.51 32.755 31.42 32.63 75,736
08/01/2014 32.015 32.494 30.76 31.515 106,816
07/31/2014 33.205 33.205 31.525 32.21 116,118
07/30/2014 32.985 33.35 32.5 32.97 67,260
07/29/2014 32.685 34.145 32.465 32.5 128,404
07/28/2014 32.77 33.24 32.31 32.435 95,984
07/25/2014 32.76 33 32.565 32.62 62,310
07/24/2014 33.29 33.745 32.7 32.785 94,300
07/23/2014 33.75 34.4449 32.69 32.72 71,852
07/22/2014 33.33 34 32.85 33.665 153,156
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?