Phoenix Companies, Inc. (The) Common Stock Historical Stock Prices

PNX 
$36.97
*  
0.12
0.33%
Get PNX Alerts
*Delayed - data as of May 24, 2016 14:49 ET  -  Find a broker to begin trading PNX now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    PNX Real Time
 
 
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 20-FEB-2016 TO 20-MAY-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.
14:49 36.89 36.99 36.77 36.97 6,028
05/20/2016 36.83 37.07 36.83 37.01 8,501
05/19/2016 36.92 36.92 36.75 36.82 12,859
05/18/2016 36.95 36.99 36.75 36.84 22,589
05/17/2016 36.94 37.08 36.845 36.9 45,749
05/16/2016 36.99 36.99 36.82 36.88 23,274
05/13/2016 36.91 37 36.81 36.91 28,131
05/12/2016 37.17 37.17 36.83 36.93 39,558
05/11/2016 37.07 37.17 37.04 37.05 40,241
05/10/2016 37.2 37.33 37.17 37.18 10,926
05/09/2016 37.23 37.35 37.1 37.24 15,790
05/06/2016 37.01 37.28 37.01 37.21 29,228
05/05/2016 36.93 37.14 36.87 37.07 12,306
05/04/2016 37.04 37.14 36.94 37.13 32,496
05/03/2016 36.78 37.13 36.78 37.13 58,364
05/02/2016 36.86 37.05 36.81 37.05 42,457
04/29/2016 37.05 37.05 36.7701 37.01 16,803
04/28/2016 37 37.05 36.88 37.04 11,196
04/27/2016 37.05 37.05 36.9001 37 22,570
04/26/2016 36.95 37.02 36.86 37 11,354
04/25/2016 36.79 37.02 36.79 36.96 11,767
04/22/2016 36.99 37.05 36.82 36.99 6,454
04/21/2016 37.01 37.01 36.75 36.92 15,263
04/20/2016 37.11 37.11 36.9 36.95 65,668
04/19/2016 37.15 37.15 37.05 37.08 49,901
04/18/2016 37.08 37.09 36.94 37.03 21,810
04/15/2016 36.94 37.09 36.94 37.06 28,522
04/14/2016 36.93 37.05 36.91 36.95 20,289
04/13/2016 37 37.06 36.83 37 28,844
04/12/2016 36.8 37 36.75 36.89 47,261
04/11/2016 36.9 37.07 36.7 36.7 29,516
04/08/2016 37.09 37.09 36.78 36.9 29,829
04/07/2016 36.84 37.09 36.84 36.85 31,680
04/06/2016 36.99 37.14 36.88 36.98 37,719
04/05/2016 36.75 37.02 36.66 36.98 26,963
04/04/2016 36.77 37 36.77 37 33,169
04/01/2016 36.75 36.98 36.75 36.83 20,456
03/31/2016 37 37 36.7775 36.84 32,153
03/30/2016 37 37 36.65 36.99 33,712
03/29/2016 36.76 37 36.61 36.99 25,649
03/28/2016 36.65 36.98 36.65 36.79 31,868
03/24/2016 36.83 37.05 36.55 36.58 25,929
03/23/2016 36.99 37.14 36.77 37.03 24,088
03/22/2016 36.97 37.14 36.97 37.09 25,984
03/21/2016 37.18 37.19 37.05 37.11 34,268
03/18/2016 37.08 37.2 36.75 37.2 69,376
03/17/2016 36.61 36.9 36.325 36.69 46,421
03/16/2016 37.14 37.14 36.02 36.33 158,721
03/15/2016 36.98 37.2 36.92 37.14 19,867
03/14/2016 37.24 37.25 37.05 37.16 11,948
03/11/2016 37.18 37.25 37.14 37.19 17,053
03/10/2016 37.09 37.12 36.98 37.06 24,266
03/09/2016 37.05 37.34 37.05 37.12 26,736
03/08/2016 37.19 37.25 37 37.06 36,508
03/07/2016 36.99 37.25 36.99 37.24 56,020
03/04/2016 37.17 37.24 36.85 36.99 57,631
03/03/2016 37.02 37.2 37.02 37.14 28,945
03/02/2016 37.09 37.18 36.85 37.07 35,595
03/01/2016 37.06 37.17 36.92 37.05 22,629
02/29/2016 37.06 37.2 36.9 36.9 46,504
02/26/2016 36.5 37.14 36.5 36.95 58,984
02/25/2016 36.6 36.68 36.53 36.62 57,885
02/24/2016 36.75 36.75 36.56 36.6 34,107
02/23/2016 36.72 36.85 36.57 36.6 33,297
02/22/2016 36.65 36.85 36.5 36.59 30,373
*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?