Historical Stock Prices

PHX 
$64.25
*  
0.46
0.71%
Get PHX Alerts
*Delayed - data as of Sep. 19, 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: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 65 65 63.7 64.25 79,187
09/18/2014 63.64 65.9158 63.64 64.71 133,757
09/17/2014 62.4 64.03 62.01 63.02 63,214
09/16/2014 61.6 63.1465 60.73 62.45 56,767
09/15/2014 60 61.9 59.92 61.62 54,467
09/12/2014 62.1 62.498 59.88 60.08 76,587
09/11/2014 60.69 62.8 60.49 62.08 67,403
09/10/2014 60.1 61.3 59.8098 61.08 38,472
09/09/2014 60.45 60.76 59.7 60.11 48,509
09/08/2014 61.53 61.53 59.58 60.26 58,613
09/05/2014 59.6 61.4 59.6 61.35 58,847
09/04/2014 60 60.9 59.55 59.55 92,806
09/03/2014 60.95 61.5 59.96 59.96 75,563
09/02/2014 61.33 62.54 60.3 60.83 57,918
08/29/2014 60.76 61.29 60.26 61.17 40,190
08/28/2014 61 61.27 60.38 60.63 19,753
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
05/23/2014 54.18 54.499 52.5 53.14 23,734
05/22/2014 53.43 54.7099 53.43 53.94 33,886
05/21/2014 52.44 54.28 52.3338 53.62 17,962
05/20/2014 53.12 54.45 51.9 52.08 29,164
05/19/2014 54 54.75 53.16 53.33 29,525
05/16/2014 52 54.56 51.31 54.31 29,570
05/15/2014 51.84 51.97 50.5 51.8 38,558
05/14/2014 51.78 52.75 51.45 51.95 25,615
05/13/2014 51.5 57.3 51.28 51.45 101,827
05/12/2014 46.41 51.93 46.2 51.27 86,881
05/09/2014 44.1 47.33 44.1 46.39 27,375
05/08/2014 43.66 44.83 43.633 44.13 28,330
05/07/2014 43.37 44.49 42.92 43.53 15,598
05/06/2014 43.2 43.6 42.89 43.35 25,833
05/05/2014 43 43.58 42.89 43.15 17,533
05/02/2014 42.9 43.6 42.67 43.19 34,088
05/01/2014 43.93 43.93 43 43.08 19,203
04/30/2014 43.74 44.44 43.01 43.85 12,013
04/29/2014 44.06 45.14 43.91 43.97 13,048
04/28/2014 43 45.57 42.93 43.67 28,797
04/25/2014 42.91 43.1 42.1 42.98 20,909
04/24/2014 43.65 44.7 43.11 43.22 23,724
04/23/2014 44.5 45.18 43.101 43.55 46,224
04/22/2014 45.04 45.49 44.64 44.75 19,127
04/21/2014 45.13 45.49 44.9505 45.07 9,887
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
01/16/2014 36.53 36.95 36.53 36.79 25,492
01/15/2014 35.74 36.84 35.74 36.69 15,707
01/14/2014 34.59 36 34.59 35.88 14,252
01/13/2014 34.4 34.75 34.4 34.65 17,151
01/10/2014 33.99 34.45 33.98 34.44 29,660
01/09/2014 34.27 34.27 33.71 34 13,106
01/08/2014 33.92 34.1 33.42 34.1 22,608
01/07/2014 33.66 34.1 33.51 34.1 17,908
01/06/2014 34.29 34.29 32.55 33.64 13,374
01/03/2014 32.86 33.13 32.33 32.65 15,428
01/02/2014 33.36 33.43 32.52 32.66 6,335
12/31/2013 33.85 33.981 33.26 33.41 7,972
12/30/2013 33.9 33.99 33.55 33.89 5,984
12/27/2013 33.9 34 33.4625 34 11,616
12/26/2013 33.68 33.9975 33.5735 33.95 6,653
12/24/2013 33.8 33.8 33.25 33.4 7,553
12/23/2013 33.26 34 33.0625 33.79 26,199
12/20/2013 32.65 33 32.17 32.79 31,112
12/19/2013 32.73 32.75 32.33 32.53 5,630
12/18/2013 32.92 32.92 32.27 32.74 11,701
12/17/2013 32.48 32.869 32.1801 32.63 6,139
12/16/2013 33 33 32.49 32.99 6,412
12/13/2013 32.73 33 32.73 32.9 7,464
12/12/2013 32.17 32.97 31.56 32.97 9,033
12/11/2013 33 33.26 31.88 32.44 17,399
12/10/2013 30.85 31.4 30.5 30.87 10,134
12/09/2013 31.24 31.45 30.49 30.96 8,279
12/06/2013 31.44 31.44 30.89 31.2 3,175
12/05/2013 30.64 31.26 30.23 31.05 3,877
12/04/2013 30.8 31.28 30.51 30.51 8,508
12/03/2013 32.02 32.2 30.7 30.75 6,928
12/02/2013 32.86 33.16 31.9 31.92 6,951
11/29/2013 32.95 33.1 32.57 33.1 3,863
11/27/2013 32.15 32.79 32.04 32.59 8,032
11/26/2013 30.85 32.78 30.85 32.29 4,686
11/25/2013 30.485 31.2 30.485 30.91 3,735
11/22/2013 30.54 31.23 30.37 30.88 4,867
11/21/2013 29.77 30.62 29.77 30.4 19,182
11/20/2013 29.57 29.8299 29.39 29.8 5,216
11/19/2013 28.81 29.91 28.34 29.35 45,881
11/18/2013 29.35 29.35 28.53 29.03 6,318
11/15/2013 29.52 29.57 28.99 29.18 9,665
11/14/2013 30.33 30.33 29.17 29.69 5,621
11/13/2013 30.61 30.8 30.28 30.48 2,832
11/12/2013 32 32 30.13 30.68 7,642
11/11/2013 32.69 33.06 31.98 32.14 25,840
11/08/2013 32.41 32.93 32.1 32.71 7,726
11/07/2013 32.3 32.77 32.04 32.5 19,276
11/06/2013 33.68 33.73 32.12 32.7 6,212
11/05/2013 32.97 33.62 32.61 33.28 16,585
11/04/2013 32.3 33.4 32.3 33.18 19,234
11/01/2013 33.51 33.89 32.04 32.62 19,643
10/31/2013 33.22 34 32.7 33.57 53,284
10/30/2013 33.37 33.79 32.85 33.32 26,235
10/29/2013 33.05 34 33 33.14 44,625
10/28/2013 32.96 33 32.73 33 6,300
10/25/2013 32.7 33 32.66 33 16,356
10/24/2013 32.098 32.65 32.01 32.51 35,320
10/23/2013 32.04 32.5 32.02 32.38 9,938
10/22/2013 32.44 32.5 32.25 32.44 7,505
10/21/2013 32.2 32.5 32.14 32.45 34,564
10/18/2013 32.5 32.5 32 32.33 26,760
10/17/2013 32.45 32.5 32.18 32.5 11,326
10/16/2013 32.38 33 32.38 32.73 8,192
10/15/2013 32.66 33.05 31.93 31.96 24,982
10/14/2013 32.5 32.85 32.11 32.81 19,559
10/11/2013 30.85 32.5 30.85 32.34 14,950
10/10/2013 30.03 31.3 29.71 31.15 30,699
10/09/2013 29.002 29.78 28.655 29.57 19,138
10/08/2013 29.098 29.7 28.99 29.2 30,195
10/07/2013 29.5 29.93 29.244 29.26 12,758
10/04/2013 28.63 30.68 28.63 29.86 42,734
10/03/2013 28.06 28.95 28.03 28.77 25,744
10/02/2013 27.87 28.47 27.85 28.01 20,020
10/01/2013 28.29 28.37 27.58 27.94 13,453
09/30/2013 28.01 28.36 27.27 28.28 16,407
09/27/2013 29.51 29.82 27.87 28.28 37,784
09/26/2013 29.8 29.92 29.34 29.57 14,598
09/25/2013 29.05 29.89 29.05 29.72 19,270
09/24/2013 28.95 29.51 28.71 29.51 10,217
09/23/2013 28.66 29.25 28.45 29.25 11,048
09/20/2013 29.25 29.37 28.73 28.88 29,732
09/19/2013 28.94 29.25 28.89 29.18 3,294
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?