Panhandle Royalty Company Historical Stock Prices

PHX 
$13.78
*  
0.22
1.62%
Get PHX Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading PHX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PHX Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

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.
16:00  13.18  13.97  13.11  13.78 69,080
02/11/2016 13.5 13.97 13.11 13.78 70,080
02/10/2016 13.8 13.92 13.5 13.56 24,891
02/09/2016 14.49 14.59 13.42 13.65 65,296
02/08/2016 13.81 14.8 13.6 14.7 41,823
02/05/2016 14.32 14.79 14 14 51,476
02/04/2016 14.66 15.26 14.17 14.7 51,666
02/03/2016 14.18 14.69 13.76 14.66 33,595
02/02/2016 13.69 14.44 13.5 13.98 85,417
02/01/2016 14.22 14.425 13.77 14.02 78,950
01/29/2016 13.76 14.69 13.76 14.43 46,943
01/28/2016 14.01 14.6 13.56 13.73 55,431
01/27/2016 13.27 14.02 13.08 13.31 41,240
01/26/2016 13.27 13.84 12.85 13.4 54,288
01/25/2016 13.71 14.3933 12.94 12.95 58,325
01/22/2016 14 14.66 13.72 14.18 55,790
01/21/2016 12.56 13.73 12.47 13.43 63,140
01/20/2016 11.91 12.62 10.82 12.57 66,080
01/19/2016 13.2 13.2 11.95 12.12 62,556
01/15/2016 13.17 13.69 12.75 13.18 42,767
01/14/2016 13.73 14.335 13.3608 13.8 82,220
01/13/2016 13.86 14.05 12.88 13.49 166,879
01/12/2016 14.58 14.7 13.3 13.76 92,363
01/11/2016 14.77 14.77 14.08 14.38 80,216
01/08/2016 14.68 14.92 14.385 14.66 74,266
01/07/2016 15.2 15.5244 14.65 14.67 39,780
01/06/2016 16.08 16.09 15.41 15.54 75,083
01/05/2016 16.69 16.69 16.02 16.17 47,280
01/04/2016 16.19 16.91 15.59 16.74 82,611
12/31/2015 15.34 16.63 15.34 16.16 78,641
12/30/2015 15.34 15.632 15.01 15.42 65,487
12/29/2015 15.1 15.44 14.9 15.4 58,209
12/28/2015 14.59 14.93 14.54 14.75 52,690
12/24/2015 14.71 14.94 14.44 14.84 32,308
12/23/2015 13.95 14.88 13.95 14.81 48,532
12/22/2015 13.66 14.1424 13.5 13.79 31,351
12/21/2015 13.84 14.2 13.18 13.66 71,893
12/18/2015 14.15 14.7799 14.02 14.06 92,195
12/17/2015 14.66 14.88 14.27 14.31 84,738
12/16/2015 15.15 15.52 14.78 14.88 74,657
12/15/2015 15.41 15.77 15.2 15.36 45,211
12/14/2015 15.53 16.06 15 15.2 88,140
12/11/2015 16.1 16.6 15.45 15.67 84,227
12/10/2015 16.51 17.17 16.35 16.96 46,717
12/09/2015 17.1 17.43 16.47 16.57 38,754
12/08/2015 16.06 16.95 16.06 16.79 50,561
12/07/2015 17.33 17.4 16.34 16.42 117,371
12/04/2015 17.88 18 17.2001 17.75 28,200
12/03/2015 18.23 18.92 17.735 17.99 31,536
12/02/2015 18.67 18.67 18.02 18.05 38,335
12/01/2015 19.03 19.15 18.53 18.75 35,301
11/30/2015 19.02 19.44 18.62 18.93 33,242
11/27/2015 18.68 18.9 18.62 18.85 11,823
11/25/2015 18.84 19.115 18.55 18.9 24,300
11/24/2015 18.45 19.22 18.45 18.99 44,534
11/23/2015 18.16 18.4497 17.95 18.19 18,420
11/20/2015 18.43 18.649 18.12 18.31 47,112
11/19/2015 18.69 18.69 17.87 18.31 47,130
11/18/2015 18.14 18.95 17.93 18.88 51,678
11/17/2015 18.64 18.97 17.97 18.11 41,361
11/16/2015 18.01 18.95 17.83 18.78 37,800
11/13/2015 18.12 18.64 17.86 18.08 86,379
11/12/2015 18.63 19.05 18.3 18.34 45,379
11/11/2015 19.48 19.48 18.65 18.95 18,854
*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?