Phoenix Companies, Inc. (The) Historical Stock Prices

PNX 
$58.5
*  
0.44
0.75%
Get PNX Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading PNX now
Exchange: NYSE
Industry: Finance
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-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  58.72  59.92  51.4501  58.50 91,156
10/17/2014 60.87 60.87 58.68 58.94 20,960
10/16/2014 58.03 60.76 57.98 59.81 80,004
10/15/2014 58.32 59.72 56.03 58.82 49,486
10/14/2014 57.83 60.07 57.83 59.7 42,989
10/13/2014 54.4 58.4 54.4 57.3 79,384
10/10/2014 52.76 55.5 52.51 54.57 99,700
10/09/2014 57.33 58.46 53.11 53.13 69,553
10/08/2014 55.55 57.46 55.32 57.2 13,824
10/07/2014 57.38 57.99 56.01 56.02 35,922
10/06/2014 58.19 58.95 57.83 57.91 61,670
10/03/2014 58.2 59.77 57.7 58.05 33,441
10/02/2014 55.86 57.95 55.86 57.38 33,086
10/01/2014 56.25 56.92 55.5 55.82 49,033
09/30/2014 56.34 57.54 55.42 56.06 51,902
09/29/2014 56.6 57.43 55.63 56.19 30,996
09/26/2014 56.36 58.2 56.36 57.06 21,305
09/25/2014 57.42 58.5 56.13 56.24 49,276
09/24/2014 55.76 58.17 55.64 57.5 18,780
09/23/2014 57.8 58.418 55.25 55.58 31,917
09/22/2014 58.52 59.4 57.84 57.86 14,424
09/19/2014 60.21 61.5 59.01 59.14 34,607
09/18/2014 60.96 61.26 60.06 60.22 11,720
09/17/2014 60.883 61.2 60.01 60.45 14,828
09/16/2014 59.36 61.21 59.11 60.74 24,882
09/15/2014 61.26 61.26 59.42 59.69 23,263
09/12/2014 61.65 61.9 60.46 61.07 18,186
09/11/2014 61.79 62.01 60.9 61.61 34,389
09/10/2014 60.88 62.3 60.26 62.1 14,715
09/09/2014 62.58 62.58 60.82 61.05 15,927
09/08/2014 61.86 62.999 61.5 62.42 14,772
09/05/2014 61.56 62 61.47 61.49 14,234
09/04/2014 61.58 62.95 60.85 61.96 33,487
09/03/2014 63.21 64.89 61.33 61.63 52,011
09/02/2014 61.66 63.25 61.66 62.77 42,907
08/29/2014 60.54 62.1 60.02 61.49 32,512
08/28/2014 61.52 62.77 59.93 60.25 52,065
08/27/2014 58.62 61.93 58.59 61.7 55,404
08/26/2014 59.5 60.3 59.061 59.8 16,833
08/25/2014 60.71 61.44 59.42 59.65 28,561
08/22/2014 59.38 61.59 59.02 60.53 35,778
08/21/2014 57.5 58.97 56.94 58.87 23,103
08/20/2014 56.68 58.435 56.54 57.48 31,903
08/19/2014 57 57.38 56.1161 56.99 23,941
08/18/2014 57.33 57.33 55.6355 57.01 27,559
08/15/2014 58.04 58.04 56.2 56.71 36,878
08/14/2014 57.19 57.9 57.1255 57.89 11,631
08/13/2014 56.95 57.39 56.9 57.01 17,335
08/12/2014 56.62 57.17 56.6105 56.83 20,270
08/11/2014 56.82 57.3 56.65 57.23 31,466
08/08/2014 56.48 57.15 55.26 56.46 51,641
08/07/2014 55.1 58.67 54.97 56.24 29,647
08/06/2014 54.01 56.5 54.01 54.93 49,555
08/05/2014 54.08 55.185 54.01 54.14 31,743
08/04/2014 54.86 55.3 54.01 54.54 58,011
08/01/2014 55.01 56.1 54.2801 54.44 35,251
07/31/2014 54.05 56.23 54.01 55.41 45,993
07/30/2014 46.79 55.55 46.6 54.89 158,900
07/29/2014 47.36 48.91 47.21 48 21,907
07/28/2014 47.29 47.71 46.47 47.39 20,843
07/25/2014 47.68 48.27 47.07 47.24 19,046
07/24/2014 48.66 49.24 47.91 48.15 13,422
07/23/2014 48.45 49.71 48.28 48.34 14,761
07/22/2014 47.24 48.5 46.93 48.41 26,177
07/21/2014 47.31 47.5 46.7401 46.82 5,468
07/18/2014 47.27 48.08 46.98 47.76 19,210
07/17/2014 48.73 48.763 47.13 47.58 27,794
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?