Historical Stock Prices

PNX 
$62.03
*  
2.17
3.38%
Get PNX Alerts
*Delayed - data as of Jan. 30, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 63.51 64.43 61.7 62.03 36,221
01/29/2015 63.49 65.24 63.49 64.2 31,074
01/28/2015 64.96 64.98 62.45 62.7 33,356
01/27/2015 65.2 65.2 63.6 63.91 7,753
01/26/2015 65.71 66.55 64.92 65.49 9,403
01/23/2015 64.53 66.77 64.07 66.05 23,043
01/22/2015 61.13 64.91 61.13 64.59 15,430
01/21/2015 63.48 63.51 61.44 61.68 12,848
01/20/2015 64.01 64.01 61.2 63.18 11,500
01/16/2015 63.57 64.71 62.83 63.88 11,481
01/15/2015 64.55 64.55 61.8 64.1 28,290
01/14/2015 63.46 64.32 63.01 64.18 12,276
01/13/2015 64.75 65.46 63.02 64.05 54,094
01/12/2015 67.28 67.33 63.09 64.51 33,740
01/09/2015 68.88 69.15 67.32 67.62 22,444
01/08/2015 68.68 69.84 68.5 69.57 24,347
01/07/2015 68.127 70.34 68.127 68.57 28,159
01/06/2015 69.62 70.72 67.13 69.4 31,988
01/05/2015 69.52 69.99 68.05 69.69 16,177
01/02/2015 69.47 70.4 68.21 68.78 14,186
12/31/2014 69.36 70.62 68.49 68.87 13,697
12/30/2014 69.76 69.87 68.74 68.86 10,671
12/29/2014 67.58 70.92 67.58 70.03 19,844
12/26/2014 69.98 70 69.05 69.31 8,422
12/24/2014 68.21 69.9999 67.9 69.94 17,914
12/23/2014 67.51 69.71 67.32 68.57 29,676
12/22/2014 66.65 67.41 66.2 67.24 15,162
12/19/2014 65.82 66.97 64.8301 66.51 41,152
12/18/2014 65.62 67.12 65.44 66.06 24,818
12/17/2014 62.34 64.96 62.34 64.7 26,086
12/16/2014 60.69 62.99 60.12 62.03 17,850
12/15/2014 62.33 62.64 60.79 60.81 14,689
12/12/2014 64.28 64.72 61.73 61.74 20,275
12/11/2014 66.96 67.26 64.67 65.04 20,986
12/10/2014 66.45 67.43 65.66 65.69 26,679
12/09/2014 64.74 67.44 63.581 67.28 46,909
12/08/2014 64.25 65.8 64.24 65.8 17,042
12/05/2014 62.8 64.25 62.2 64.24 22,700
12/04/2014 62.24 63 62.01 62.99 9,306
12/03/2014 61.43 62.88 60.85 62.47 28,419
12/02/2014 61.27 61.5 60.88 61.5 17,753
12/01/2014 60.66 61.6 60.24 60.75 29,325
11/28/2014 61.13 61.95 60.46 60.85 12,780
11/26/2014 61.39 61.57 60.85 61.33 13,205
11/25/2014 61.95 61.96 60.92 61.26 11,466
11/24/2014 60.75 62 60.75 62 11,191
11/21/2014 60.37 61.67 60.22 61.15 20,454
11/20/2014 58.66 59.79 58.13 59.53 10,722
11/19/2014 59.7 59.7 58.38 58.65 15,850
11/18/2014 59.41 60.44 59.41 60.15 10,553
11/17/2014 57.83 59.64 57.49 59.6 20,660
11/14/2014 58.15 58.46 57.1 57.46 25,211
11/13/2014 59.65 60.12 58.3 58.39 11,742
11/12/2014 60.83 60.83 59.06 59.92 18,867
11/11/2014 60.62 61.06 60.59 60.79 17,901
11/10/2014 60.81 61.26 60.3 61 27,428
11/07/2014 58.68 60.56 58.68 60.48 21,670
11/06/2014 59.03 59.03 57.26 58.61 17,096
11/05/2014 59.38 59.6 58.07 58.76 24,995
11/04/2014 58.59 59.25 57.91 59.06 22,639
11/03/2014 59 59.43 57.5 59 97,814
10/31/2014 59.66 59.87 57.45 59.36 69,578
10/30/2014 58.27 59.87 57.92 58.31 72,987
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?