Phoenix Companies, Inc. (The) Historical Stock Prices

PNX 
$47.53
*  
0.47
0.98%
Get PNX Alerts
*Delayed - data as of Jul. 30, 2014 13:22 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:22  47.37  47.79  46.60  47.53 33,028
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
07/16/2014 49.19 49.87 48.66 49.3 23,947
07/15/2014 49 49.24 47.71 48.87 17,919
07/14/2014 49.57 50.45 48.71 48.86 26,269
07/11/2014 48.16 49.17 47.346 48.72 17,186
07/10/2014 47.12 49.09 46.97 48.25 29,257
07/09/2014 48.23 49.18 47.95 48.77 14,823
07/08/2014 48.45 49.4 47.34 48.6 68,837
07/07/2014 49.57 49.57 47.61 48.85 24,937
07/03/2014 49.87 50.14 49.66 50.14 4,530
07/02/2014 49.78 50.28 49.19 49.44 12,501
07/01/2014 49.17 49.99 48.96 49.62 15,314
06/30/2014 48.54 48.94 48.18 48.39 22,552
06/27/2014 48.07 48.98 48.07 48.88 46,860
06/26/2014 47.89 49.14 47.67 48.56 28,042
06/25/2014 46.1 48.16 46.09 48.09 63,977
06/24/2014 46.6 48.1799 46 46.41 23,350
06/23/2014 48.07 48.34 46.68 46.94 10,764
06/20/2014 48.04 48.45 46.97 48.29 41,870
06/19/2014 47.48 48.06 46.47 47.89 21,487
06/18/2014 46.43 47.48 45.31 47.18 19,073
06/17/2014 45.58 46.76 45.58 46.48 26,491
06/16/2014 45.98 46.1 44.66 45.68 29,454
06/13/2014 46.43 46.49 45.4 45.85 31,474
06/12/2014 46.87 46.87 45.19 46.09 19,014
06/11/2014 47.65 47.93 46.47 47.15 23,198
06/10/2014 47.48 48.66 46.99 47.95 36,489
06/09/2014 47.14 47.78 46.55 47.47 26,239
06/06/2014 47.9 48.25 46.84 47 28,497
06/05/2014 46.8 47.545 46.074 47.41 28,763
06/04/2014 45.8 47.06 45.8 46.36 23,989
06/03/2014 46.08 46.73 45.64 46.49 56,846
06/02/2014 47.3 47.44 45.44 46.49 51,486
05/30/2014 48.75 49 47.4 47.93 19,019
05/29/2014 48.44 48.98 47.77 48.6 36,045
05/28/2014 48.76 48.94 46.65 48.41 42,990
05/27/2014 47.67 49.91 47.67 49 38,763
05/23/2014 46.19 47.8 46.19 47.18 41,936
05/22/2014 43.29 46.7 43.29 46.35 38,579
05/21/2014 41.27 43.7 41.16 42.84 110,823
05/20/2014 41.08 41.4399 40.29 40.87 42,049
05/19/2014 39.5 41.4 38.79 41.11 93,771
05/16/2014 38.69 39.91 38.07 39.91 32,853
05/15/2014 40.21 40.47 38.21 38.47 44,701
05/14/2014 42.19 42.19 40.23 40.3 35,955
05/13/2014 43.57 43.82 42.17 42.42 27,484
05/12/2014 42.69 44.25 42.69 43.57 24,927
05/09/2014 42.97 43.47 41.51 42.36 34,340
05/08/2014 43.03 45 42.81 43.14 25,829
05/07/2014 42.94 43.01 42.13 42.9 15,689
05/06/2014 43.44 43.44 42.28 42.69 35,597
05/05/2014 42.97 43.68 42.55 43.64 22,369
05/02/2014 43.89 44.4 42.71 43.53 29,479
05/01/2014 43.88 44.045 42.17 43.67 33,873
04/30/2014 43.41 45.55 42.91 44.02 30,024
04/29/2014 44.75 44.95 42.32 43.4 40,025
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?