Historical Stock Prices

PHX 
$20.04
*  
0.52
2.53%
Get PHX Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading PHX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 26-AUG-2014 TO 26-NOV-2014

Date Open High Low Close / Last Volume
11/26/2014 20.37 20.37 19.72 20.04 84,541
11/25/2014 21.02 21.31 20.37 20.56 103,480
11/24/2014 20.88 21.19 20.23 20.82 91,037
11/21/2014 21.06 21.74 20.76 20.93 92,795
11/20/2014 19.99 20.73 19.99 20.69 57,812
11/19/2014 20.34 20.37 19.51 20.09 93,451
11/18/2014 20.86 21.14 20.14 20.34 57,523
11/17/2014 21.12 21.4 20.42 20.82 147,951
11/14/2014 20.02 21.2399 19.99 21.15 89,195
11/13/2014 20.92 20.92 19.75 19.95 117,905
11/12/2014 20.95 21.67 20.64 21.1 101,762
11/11/2014 20.75 21.43 20.065 21.35 148,536
11/10/2014 21.32 21.72 20.24 20.62 86,265
11/07/2014 20.37 21.8 20.36 21.24 125,263
11/06/2014 20 20.66 19.56 20.55 88,762
11/05/2014 19.32 20.44 19 19.98 126,021
11/04/2014 19.8 19.8 18.66 19.1 157,701
11/03/2014 20.83 21.27 19.81 20.05 129,809
10/31/2014 20.27 20.59 19.52 20.56 84,992
10/30/2014 20.1 20.31 19.4 19.88 92,789
10/29/2014 20.38 21.07 19.86 20.25 100,307
10/28/2014 18.91 20.29 18.65 20.26 126,085
10/27/2014 20 20 18.55 18.87 147,125
10/24/2014 20.23 20.39 19.9 20.28 63,301
10/23/2014 19.92 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
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?