Historical Stock Prices

PHX 
$17.82
*  
0.45
2.46%
Get PHX Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 18.25 18.27 17.76 17.82 53,851
07/30/2015 18.42 18.42 17.77 18.27 51,660
07/29/2015 17.99 18.95 17.51 18.4 95,271
07/28/2015 17.11 17.97 16.82 17.84 89,648
07/27/2015 17.3 17.4 16.6 17.22 78,174
07/24/2015 17.69 17.77 17.35 17.4 91,036
07/23/2015 17.85 17.95 17.25 17.82 77,165
07/22/2015 17.9 17.92 17.6 17.87 166,785
07/21/2015 18.05 18.29 17.52 17.9 146,301
07/20/2015 18.91 18.91 18.1 18.24 161,837
07/17/2015 19.56 19.56 18.51 18.95 113,750
07/16/2015 19.8 19.89 19.46 19.48 63,745
07/15/2015 19.86 20.12 19.62 19.76 58,046
07/14/2015 19.65 20.11 19.6 19.86 56,523
07/13/2015 19.92 19.966 19.6 19.7 71,368
07/10/2015 20 20.03 19.6 19.76 58,242
07/09/2015 20.09 20.27 19.75 19.9 48,265
07/08/2015 20.32 20.32 19.59 19.83 54,613
07/07/2015 19.86 20.53 19.5 20.43 83,638
07/06/2015 20.25 20.26 19.86 20 96,919
07/02/2015 20.87 20.87 20.09 20.33 63,602
07/01/2015 20.8 21.23 20.6 20.84 105,794
06/30/2015 20.53 20.75 20.2 20.69 88,676
06/29/2015 20.53 20.84 20.26 20.46 72,758
06/26/2015 20.82 21.19 20.43 20.88 275,368
06/25/2015 20.67 20.99 20.22 20.98 41,504
06/24/2015 20.84 21.3137 20.49 20.57 39,030
06/23/2015 20 20.91 20 20.79 45,899
06/22/2015 20.1 21 19.96 19.98 95,825
06/19/2015 22 22 21 21.16 71,443
06/18/2015 21.53 22.255 21.5 21.96 54,075
06/17/2015 22.13 22.4403 21.25 21.58 37,057
06/16/2015 21.43 22.11 21.28 21.97 54,358
06/15/2015 20.87 21.72 20.5201 21.49 55,378
06/12/2015 19.66 21 19.62 20.94 72,823
06/11/2015 19.75 19.79 19.57 19.74 43,532
06/10/2015 19.99 19.99 19.69 19.73 92,735
06/09/2015 19.72 20 19.57 19.72 42,826
06/08/2015 19.95 20 19.72 19.73 81,503
06/05/2015 19.86 20.25 19.8204 19.95 41,871
06/04/2015 20.04 20.15 19.8 19.98 30,021
06/03/2015 20.27 20.52 20.02 20.16 38,735
06/02/2015 19.82 20.47 19.8 20.25 41,688
06/01/2015 20.25 20.25 19.76 19.85 43,013
05/29/2015 20.28 20.6 20.16 20.21 41,097
05/28/2015 20.44 20.57 20.1 20.37 36,374
05/27/2015 20.66 20.66 20.1 20.64 49,002
05/26/2015 20.99 21.08 20.3 20.49 54,682
05/22/2015 21.5 21.7999 21.06 21.23 46,010
05/21/2015 21.67 21.982 21.26 21.42 40,107
05/20/2015 21.16 21.93 20.8899 21.57 101,401
05/19/2015 21.13 21.29 20.54 20.66 39,959
05/18/2015 21.04 21.33 20.25 21.3 52,659
05/15/2015 20.96 21.19 20.1 21.14 75,568
05/14/2015 21.73 21.93 21.1 21.24 36,415
05/13/2015 22.1 22.46 21.12 21.66 104,827
05/12/2015 22 22.35 21.5 22.28 53,430
05/11/2015 22.69 22.89 21.8225 21.94 43,287
05/08/2015 21.55 22.7 21.21 22.65 49,428
05/07/2015 21.99 22.14 20.6 21.13 74,028
05/06/2015 22.15 22.49 21.73 21.93 54,386
05/05/2015 23.22 23.41 21.79 21.94 66,633
05/04/2015 22.75 23.367 22.528 23.01 57,763
05/01/2015 22.66 23.1199 22.4 22.66 53,823
04/30/2015 23.8 23.85 22.61 22.8 95,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?