Panhandle Royalty Company Historical Stock Prices

PHX 
$61.13
*  
1.14
1.9%
Get PHX Alerts
*Delayed - data as of Aug. 27, 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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  61.05  62.03  60.10  61.13 63,234
08/27/2014 60.1 62.03 60.1 61.13 63,234
08/26/2014 60.25 60.37 59.99 59.99 136,760
08/25/2014 60.12 60.93 60.11 60.22 53,941
08/22/2014 60.1 60.96 60 60 65,617
08/21/2014 61.18 61.18 60.05 60.07 77,652
08/20/2014 60.66 61.59 60.5 60.86 42,269
08/19/2014 60.5 61.2 60.16 60.66 41,411
08/18/2014 60.51 61.279 60.25 60.5 59,702
08/15/2014 60.91 61.995 60.1 60.5 65,575
08/14/2014 61.09 62 60.16 60.41 52,763
08/13/2014 63.04 63.9799 61.2 61.2 42,590
08/12/2014 64.12 64.26 62.7 63.08 34,437
08/11/2014 65.2 66.42 63.98 64.47 52,866
08/08/2014 64 66.105 63.73 65.22 71,813
08/07/2014 66.07 66.49 63.63 64.09 26,148
08/06/2014 64.49 67 63.85 65.44 30,434
08/05/2014 65.28 65.34 64 64.83 36,873
08/04/2014 63.02 65.51 62.84 65.26 37,868
08/01/2014 64.03 64.988 61.52 63.03 53,408
07/31/2014 66.41 66.41 63.05 64.42 58,059
07/30/2014 65.97 66.7 65 65.94 33,630
07/29/2014 65.37 68.29 64.93 65 64,202
07/28/2014 65.54 66.4799 64.62 64.87 47,992
07/25/2014 65.52 66 65.13 65.24 31,155
07/24/2014 66.58 67.4899 65.4 65.57 47,150
07/23/2014 67.5 68.8899 65.38 65.44 35,926
07/22/2014 66.66 68 65.7 67.33 76,578
07/21/2014 64.44 66.19 63.25 65.63 52,479
07/18/2014 62.14 64.85 62.14 64.44 82,206
07/17/2014 62.25 63.79 61.78 62.18 106,053
07/16/2014 61.72 62.9499 61.5 61.78 63,500
07/15/2014 60.32 62.25 60 61.14 97,750
07/14/2014 59.49 61.37 58 60.09 320,829
07/11/2014 52.55 53.539 52.182 53.31 41,435
07/10/2014 55.35 55.705 52 52.81 42,437
07/09/2014 57.36 57.9 56.1 56.26 9,656
07/08/2014 57.28 58.42 56.22 57.74 51,758
07/07/2014 57.64 57.73 55.892 56.92 24,116
07/03/2014 57.44 58.0999 57.44 57.85 6,108
07/02/2014 58.57 59.1499 57.3 57.6 15,775
07/01/2014 55.99 59.71 55.484 58.8 41,495
06/30/2014 57.84 58.19 55.011 56.03 57,542
06/27/2014 57.6 58.65 57.568 58.34 33,569
06/26/2014 58.85 59.12 57.68 58.01 15,897
06/25/2014 56.73 59.13 55.7 58.95 22,356
06/24/2014 60.12 60.86 57.53 57.55 31,412
06/23/2014 61 61.32 59.51 60.12 35,728
06/20/2014 60.19 61.31 59.49 60.8 52,846
06/19/2014 58.26 60.19 58.26 59.82 19,067
06/18/2014 58.8 59.3 57.7 58.23 16,361
06/17/2014 60.41 61.05 58.74 58.89 20,122
06/16/2014 60.43 61.29 59.4 60.03 23,089
06/13/2014 57.74 60.66 57.12 60.43 26,130
06/12/2014 58.25 58.6 56.79 57.17 12,597
06/11/2014 56.96 58.38 55.82 58.33 20,458
06/10/2014 58.18 58.91 57.05 57.06 44,833
06/09/2014 58.66 59.5 58.15 58.47 32,608
06/06/2014 56.81 58.92 56.356 58.14 42,446
06/05/2014 53.24 56.22 53.2 56.03 71,742
06/04/2014 51.95 53.2 51.81 52.8 22,939
06/03/2014 51.97 52.5 51.05 52.16 48,853
06/02/2014 54.94 55.96 52.1 52.23 23,995
05/30/2014 53.74 55.24 53.07 54.94 20,860
05/29/2014 53.43 53.72 52.9 53.63 32,103
05/28/2014 54.54 54.54 52.88 53.49 27,477
05/27/2014 53.68 54.94 53.325 54.83 18,189
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?