Historical Stock Prices

PHX 
$45.12
*  
0.63
 negative 
1.42%
Get PHX Alerts
*Delayed - data as of Apr. 17, 2014 
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 44.49 45.32 44.29 45.12 15,482
04/16/2014 43.95 44.5 43.35 44.49 21,715
04/15/2014 43.49 43.9399 42.97 43.77 17,663
04/14/2014 43.96 43.96 43 43.48 13,388
04/11/2014 43.13 44.17 43.09 43.21 13,861
04/10/2014 44.24 44.5 42.82 43.54 25,402
04/09/2014 44.198 44.35 43.8 44.13 10,929
04/08/2014 42.73 44.2497 42.0521 44.08 25,899
04/07/2014 43.22 43.22 42.02 42.59 17,464
04/04/2014 44.25 44.25 42.65 43.05 23,065
04/03/2014 44 44 43.831 43.99 20,369
04/02/2014 43.85 44 43.67 44 25,187
04/01/2014 43.81 44.5 43.63 43.96 29,660
03/31/2014 42.59 44 42.59 43.61 24,181
03/28/2014 43.03 44.06 42.92 43.13 21,753
03/27/2014 42.22 43.7 42.22 43.14 21,405
03/26/2014 44.24 44.24 42.28 42.3 17,694
03/25/2014 43.54 44.225 43.49 43.64 30,097
03/24/2014 43.93 44.1 42.95 43.4 26,296
03/21/2014 43.35 43.5 42.6301 43.49 76,257
03/20/2014 44.73 45.01 44 44.19 27,605
03/19/2014 45.93 45.988 44.1 45.12 33,012
03/18/2014 45.78 46 45.53 45.8 21,037
03/17/2014 45.8 45.8 45.3 45.71 18,428
03/14/2014 45.86 48.2 45.39 45.5 42,017
03/13/2014 43.47 45.78 43.47 45.6 65,526
03/12/2014 42.33 43.99 42.33 43.42 39,257
03/11/2014 42.5 43.2 42 42.38 24,538
03/10/2014 41.3 42.4 41.22 42.4 44,477
03/07/2014 40.25 41.05 40.16 40.98 20,003
03/06/2014 39.5 40.4 39.25 40.14 47,226
03/05/2014 38.37 38.61 38.11 38.28 13,207
03/04/2014 38.2 38.62 37.99 38.31 35,482
03/03/2014 36.54 37.95 36.54 37.61 12,492
02/28/2014 37.51 37.57 36.935 36.96 14,799
02/27/2014 37.12 37.39 36.7461 37.39 23,765
02/26/2014 37.99 37.99 37.07 37.36 10,008
02/25/2014 38.24 38.43 37.31 37.56 10,278
02/24/2014 38.24 38.65 38.08 38.08 18,942
02/21/2014 37.31 38.97 37.108 38.06 23,923
02/20/2014 36.64 37.25 36.64 37.21 11,461
02/19/2014 37.11 37.24 36.51 36.74 13,601
02/18/2014 37.41 37.7 36.75 37.35 16,573
02/14/2014 37.68 37.79 37.09 37.21 17,263
02/13/2014 37.02 38.46 36.73 37.67 28,645
02/12/2014 36.21 37.46 36.21 36.98 33,279
02/11/2014 36.44 36.8996 36.21 36.29 35,320
02/10/2014 36.27 36.42 35.77 36.35 48,479
02/07/2014 36.42 36.6 35.95 36.47 17,013
02/06/2014 35.5 36.7 35.38 36.12 13,758
02/05/2014 36.46 36.84 35.125 35.59 17,598
02/04/2014 37.17 37.35 36.6 36.92 11,860
02/03/2014 38.61 38.66 36.21 36.55 24,844
01/31/2014 38.64 38.69 38.04 38.66 15,546
01/30/2014 39.41 39.5 39.11 39.15 15,380
01/29/2014 39.01 39.22 38.45 38.91 16,583
01/28/2014 38.79 39.7 38.36 39.49 32,722
01/27/2014 38.67 39.08 38.05 38.67 21,982
01/24/2014 38.67 39.44 38.21 38.84 18,441
01/23/2014 39.77 40.04 38.5011 39 21,381
01/22/2014 38.49 40.4 38.42 39.75 33,443
01/21/2014 36.98 38.51 36.92 38.29 14,078
01/17/2014 36.87 36.95 36.611 36.81 8,877
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 your brokers before you trade


Want to trade FX?