Panhandle Royalty Company Historical Stock Prices

PHX 
$20
*  
0.33
1.62%
Get PHX Alerts
*Delayed - data as of Jul. 6, 2015  -  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: 1 Year, From 06-JUL-2014 TO 06-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.
16:00  20.28  20.26  19.86  20 96,339
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
04/29/2015 23.65 24 23.51 23.58 53,317
04/28/2015 23.87 24 23.39 23.75 64,710
04/27/2015 23.5 24 23.28 23.87 61,355
04/24/2015 23.08 23.86 23.01 23.42 62,208
04/23/2015 23.35 23.76 23.1 23.1 42,937
04/22/2015 23.39 24 23.2 23.31 71,664
04/21/2015 23.4 23.61 23.05 23.16 77,284
04/20/2015 22.5 23.66 22.5 23.34 74,441
04/17/2015 23.29 23.47 22.28 22.46 48,830
04/16/2015 23.27 23.4497 22.83 23.29 70,723
04/15/2015 21.5 23.3499 21.198 23.25 115,377
04/14/2015 20.81 21.36 20.68 21.28 81,455
04/13/2015 20.43 20.85 20 20.7 59,642
04/10/2015 20.73 20.93 20.2 20.34 42,398
04/09/2015 20.41 20.75 20.25 20.69 34,789
04/08/2015 20.53 20.62 20.21 20.28 33,621
04/07/2015 20.8 20.98 20.2701 20.33 45,543
04/06/2015 20.33 21.14 20.06 20.79 67,280
04/02/2015 19.95 20.68 19.86 20.26 65,437
04/01/2015 19.8 20.15 19.6967 19.99 35,004
03/31/2015 19.14 19.89 19.12 19.79 45,418
03/30/2015 19.82 19.89 19.04 19.45 62,405
03/27/2015 19.34 20.0899 18.87 19.59 71,470
03/26/2015 19.74 20.21 19.35 19.52 91,273
03/25/2015 18.9 19.69 18.9 19.15 106,968
03/24/2015 18.15 19.2 18.07 18.91 170,182
03/23/2015 17.84 18.35 17.84 18.31 55,056
03/20/2015 18.59 18.674 17.95 18.05 119,461
03/19/2015 18.71 18.73 18.02 18.3 45,689
03/18/2015 18.08 19 17.58 18.86 58,419
03/17/2015 18.29 18.72 18.05 18.27 87,354
03/16/2015 19 19 18.18 18.52 100,584
03/13/2015 19.22 19.44 18.13 19.24 99,567
03/12/2015 19.27 19.62 19.12 19.47 44,505
03/11/2015 19.6 19.61 19 19.23 78,840
03/10/2015 19.2 19.64 19.14 19.5 48,465
03/09/2015 19.66 20.27 19.5 19.54 78,837
03/06/2015 20.04 20.43 19.59 19.84 66,390
03/05/2015 20.43 20.51 20.09 20.22 39,575
03/04/2015 20 20.65 19.94 20.59 56,640
03/03/2015 20.11 20.57 19.94 20.13 43,062
03/02/2015 20.03 20.65 19.95 20.19 72,773
02/27/2015 20.4 20.59 20.07 20.21 70,001
02/26/2015 20.84 20.88 20.24 20.36 57,296
02/25/2015 20.4 21.49 20.05 21.14 72,639
02/24/2015 20.45 20.97 20.13 20.42 69,279
02/23/2015 21.26 21.4172 19.79 20.68 158,301
02/20/2015 23.44 23.45 21.26 21.42 104,791
02/19/2015 22.97 23.97 22.62 23.39 72,740
02/18/2015 24.86 25.13 23.487 23.61 56,103
02/17/2015 24.95 25.02 24 24.86 95,440
02/13/2015 23.75 25.2 23.74 24.61 124,700
02/12/2015 23.74 24.1899 22.75 23.45 160,384
02/11/2015 22.87 23.75 22.34 23.35 176,482
02/10/2015 23.05 23.05 21.0701 22.52 74,950
02/09/2015 23.34 24.95 22.75 22.96 128,606
02/06/2015 23.08 23.21 22.44 22.78 75,729
02/05/2015 22.6 23.102 22.34 22.97 70,292
02/04/2015 22.66 22.83 21.93 22.39 59,962
02/03/2015 22.5 23.15 21.86 22.73 85,388
02/02/2015 21.05 22.39 21.05 22.27 70,148
01/30/2015 20.36 21.4999 20.25 20.94 98,651
01/29/2015 20.04 20.725 19 20.63 103,903
01/28/2015 21.39 21.4 19.74 19.91 82,705
01/27/2015 21.11 21.71 21 21.4 91,597
01/26/2015 21.6 21.75 21.05 21.35 68,824
01/23/2015 21.5 22.49 21.16 21.6 44,206
01/22/2015 21.82 21.82 20.77 21.74 89,313
01/21/2015 21.66 22.51 21.2 21.73 46,558
01/20/2015 22.34 22.55 21 21.58 68,974
01/16/2015 20.36 22.45 20.36 22.42 99,004
01/15/2015 22.03 22.04 20.3301 20.53 58,125
01/14/2015 19.7 22.32 19.7 21.59 73,077
01/13/2015 20.29 20.87 19.3834 20.09 78,187
01/12/2015 20.44 20.53 18.98 20.21 104,035
01/09/2015 20.88 21.55 19.9701 20.86 166,421
01/08/2015 20.12 21.14 19.88 20.96 67,889
01/07/2015 19.72 19.9999 19.08 19.67 72,435
01/06/2015 20.15 20.47 18.81 19.37 125,155
01/05/2015 22.15 22.47 20.36 20.4 135,757
01/02/2015 23.28 23.48 22.12 22.66 109,432
12/31/2014 22.96 23.93 22.8 23.28 114,025
12/30/2014 23.7 23.92 22.81 23.2 63,154
12/29/2014 24.18 24.63 23.41 23.69 65,545
12/26/2014 24.32 24.53 23.65 23.93 68,875
12/24/2014 23.7 24.17 23.16 23.85 43,922
12/23/2014 23.6 24.04 23.2 23.92 60,728
12/22/2014 23.4 23.71 22.79 23.48 72,138
12/19/2014 23.61 23.9138 22.85 23.53 194,704
12/18/2014 24.53 24.68 22.45 23.22 145,314
12/17/2014 20.75 24.04 20.75 23.7 206,759
12/16/2014 17.86 21.44 17.86 20.4 169,300
12/15/2014 18.84 19.08 17.99 18.6 125,529
12/12/2014 17.48 19.3648 17.3 18.6 137,109
12/11/2014 18.09 19.13 17.42 17.66 123,179
12/10/2014 18.79 19.22 17.31 18.09 151,330
12/09/2014 16.5 19.14 16.5 19.11 156,420
12/08/2014 17.5 17.5 16.5899 16.63 199,183
12/05/2014 17.54 18.17 17.35 17.57 145,098
12/04/2014 18.45 18.91 17.32 17.45 172,336
12/03/2014 17.74 19.19 17.35 18.48 188,312
12/02/2014 16 17.34 15.9 17.34 142,089
12/01/2014 17.5 17.5 15.68 16.21 167,585
11/28/2014 18.99 19 17.62 17.64 113,377
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
08/25/2014 30.06 30.465 30.055 30.11 107,882
08/22/2014 30.05 30.48 30 30 131,234
08/21/2014 30.59 30.59 30.025 30.035 155,304
08/20/2014 30.33 30.795 30.25 30.43 84,538
08/19/2014 30.25 30.6 30.08 30.33 82,822
08/18/2014 30.255 30.6395 30.125 30.25 119,404
08/15/2014 30.455 30.9975 30.05 30.25 131,150
08/14/2014 30.545 31 30.08 30.205 105,526
08/13/2014 31.52 31.99 30.6 30.6 85,180
08/12/2014 32.06 32.13 31.35 31.54 68,874
08/11/2014 32.6 33.21 31.99 32.235 105,732
08/08/2014 32 33.0525 31.865 32.61 143,626
08/07/2014 33.035 33.245 31.815 32.045 52,296
08/06/2014 32.245 33.5 31.925 32.72 60,868
08/05/2014 32.64 32.67 32 32.415 73,746
08/04/2014 31.51 32.755 31.42 32.63 75,736
08/01/2014 32.015 32.494 30.76 31.515 106,816
07/31/2014 33.205 33.205 31.525 32.21 116,118
07/30/2014 32.985 33.35 32.5 32.97 67,260
07/29/2014 32.685 34.145 32.465 32.5 128,404
07/28/2014 32.77 33.24 32.31 32.435 95,984
07/25/2014 32.76 33 32.565 32.62 62,310
07/24/2014 33.29 33.745 32.7 32.785 94,300
07/23/2014 33.75 34.4449 32.69 32.72 71,852
07/22/2014 33.33 34 32.85 33.665 153,156
07/21/2014 32.22 33.095 31.625 32.815 104,958
07/18/2014 31.07 32.425 31.07 32.22 164,412
07/17/2014 31.125 31.895 30.89 31.09 212,106
07/16/2014 30.86 31.475 30.75 30.89 127,000
07/15/2014 30.16 31.125 30 30.57 195,500
07/14/2014 29.745 30.685 29 30.045 641,658
07/11/2014 26.275 26.7695 26.091 26.655 82,870
07/10/2014 27.675 27.8525 26 26.405 84,874
07/09/2014 28.68 28.95 28.05 28.13 19,312
07/08/2014 28.64 29.21 28.11 28.87 103,516
07/07/2014 28.82 28.865 27.946 28.46 48,232
*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?