Historical Stock Prices

PNX 
$17.48
*  
0.85
4.64%
Get PNX Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 18.24 18.49 17.4 17.48 108,818
05/21/2015 17.54 18.39 17.33 18.33 98,558
05/20/2015 17.24 17.87 17.0101 17.61 110,327
05/19/2015 18.02 18.4545 17.13 17.22 119,103
05/18/2015 17.87 18.65 17.37 18.02 307,791
05/15/2015 19.3 19.36 17.87 17.89 192,792
05/14/2015 19.88 20.03 18.895 19.27 170,510
05/13/2015 21.84 22.22 19.64 19.96 235,918
05/12/2015 18.03 23.175 17.41 21.61 518,353
05/11/2015 17.85 18.5099 17 17.26 179,994
05/08/2015 19.31 19.6899 16.48 17.85 255,070
05/07/2015 24.39 24.39 17.6 19.05 386,693
05/06/2015 26.02 26.99 24.321 24.52 111,609
05/05/2015 31.1 31.1 25.48 26.06 110,049
05/04/2015 33.02 33.5 30.01 30.4 96,422
05/01/2015 34.1 34.79 32.75 33.3 46,932
04/30/2015 35.06 35.06 33.03 34.11 66,165
04/29/2015 37.01 37.24 35.55 35.56 30,442
04/28/2015 37.99 38.47 36.305 37.22 28,563
04/27/2015 38.65 38.87 37.705 38 35,744
04/24/2015 37.94 38.56 37.69 38.32 14,532
04/23/2015 36.48 38.01 36.48 37.88 19,901
04/22/2015 38.54 38.85 37.15 37.37 57,527
04/21/2015 39.15 39.89 38.07 38.1 30,003
04/20/2015 38.52 39.68 38.19 39.08 25,481
04/17/2015 38.6 39.25 38.02 38.37 39,406
04/16/2015 38.88 39.34 38.69 38.85 16,485
04/15/2015 39.13 39.6 38.53 38.71 28,434
04/14/2015 39.12 39.44 38 38.54 30,529
04/13/2015 39.22 39.725 38.53 38.62 31,012
04/10/2015 40.91 40.91 38.67 38.86 54,174
04/09/2015 39.96 41.66 39.75 40.56 71,619
04/08/2015 43.52 43.6405 39.73 39.86 67,123
04/07/2015 44.48 45.4 43.11 43.27 50,380
04/06/2015 45.74 46.1 44.97 45.1 39,300
04/02/2015 47.35 47.59 45.92 46.3 26,968
04/01/2015 49.18 49.18 47.27 47.37 39,758
03/31/2015 55.35 55.35 45.2 49.99 112,295
03/30/2015 54.48 56.48 54.48 56.07 19,028
03/27/2015 54.23 55.31 53.85 54.1 11,123
03/26/2015 54.54 54.9 53.39 54.55 11,848
03/25/2015 54.9 55.3096 54.25 54.59 11,611
03/24/2015 55.33 55.7 54.34 55.33 16,816
03/23/2015 54.58 56.24 54.48 54.84 35,352
03/20/2015 54.8 55.5699 54.1101 54.68 66,539
03/19/2015 54.96 56 54.26 54.5 11,561
03/18/2015 54.17 56.0548 54 55.72 21,245
03/17/2015 57.21 57.69 55.31 55.57 20,949
03/16/2015 57.5 57.8 56.47 56.96 10,134
03/13/2015 56.5 58.055 56.2 57 43,204
03/12/2015 55.54 57.435 55.54 57.15 20,855
03/11/2015 55 55.47 54.84 55.13 12,377
03/10/2015 56.78 56.78 54.99 55.04 11,976
03/09/2015 57.25 58.17 56.58 57.27 7,629
03/06/2015 56.65 58.22 56.24 56.55 19,823
03/05/2015 57.84 57.85 56.28 57.07 19,178
03/04/2015 55.83 58.5 55.83 56.98 36,183
03/03/2015 56.21 56.55 55.92 56.42 5,283
03/02/2015 57.26 58.39 56.5 57.24 15,361
02/27/2015 58.93 59.19 57.24 57.52 21,718
02/26/2015 56.77 59.17 56.49 58.75 28,004
02/25/2015 55.97 57.59 55.64 55.85 10,195
02/24/2015 57 57.398 55.94 56.63 10,198
02/23/2015 57.56 57.73 55.59 56.68 29,957
*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?