Quantcast

Historical Stock Prices

PHX 
$21.5
*  
0.10
0.46%
Get PHX Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading PHX now
Exchange:NYSE
Industry: Energy
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 18-FEB-2018 TO 18-MAY-2018

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.
05/18/2018 21.75 21.75 21.3 21.5 20,912
05/17/2018 21.2 21.7 21.075 21.6 32,811
05/16/2018 21.1 21.2 20.95 21.15 20,097
05/15/2018 21.15 21.3 21 21.05 16,692
05/14/2018 21.85 21.9 21.2 21.25 12,954
05/11/2018 21.75 22.25 21.75 21.85 19,752
05/10/2018 21.3 22.125 21.3 21.9 36,819
05/09/2018 21.1 21.5 21.05 21.3 18,551
05/08/2018 20.8 21.1 20.1442 21.05 18,682
05/07/2018 20.5 21 20.5 20.7 12,618
05/04/2018 19.4 20.85 19.35 20.4 19,164
05/03/2018 19.7 19.75 19.4 19.45 37,898
05/02/2018 19.65 20.15 19.65 19.75 15,607
05/01/2018 19.4 19.85 19.25 19.75 19,800
04/30/2018 19.55 19.75 19.4 19.45 19,328
04/27/2018 20.15 20.15 19.45 19.55 19,803
04/26/2018 20.45 20.5 20 20.1 13,296
04/25/2018 20.25 20.55 20.2 20.3 18,816
04/24/2018 20.45 20.6 20.1 20.45 11,866
04/23/2018 20.5 20.85 20.45 20.55 14,600
04/20/2018 20.95 20.95 20.4 20.55 22,665
04/19/2018 21.15 21.45 21 21.1 18,726
04/18/2018 20.3 21.45 20.2 21.25 23,556
04/17/2018 19.75 20.25 19.7 20.25 13,989
04/16/2018 19.6 19.9 19.25 19.55 18,686
04/13/2018 19.5 19.6 19.155 19.4 15,747
04/12/2018 19.7 19.7 19.3 19.4 19,429
04/11/2018 19.25 19.875 19.25 19.65 28,251
04/10/2018 19.15 19.735 19.15 19.35 27,766
04/09/2018 19.4 19.6 18.9 18.95 12,838
04/06/2018 19.95 20.2 19.1 19.2 32,554
04/05/2018 19.65 19.95 19.575 19.8 28,928
04/04/2018 19.15 19.6 19.15 19.55 9,695
04/03/2018 18.7 19.65 18.7 19.45 15,689
04/02/2018 19.25 19.25 18.4 18.9 29,333
03/29/2018 19.25 19.75 19.2 19.3 39,419
03/28/2018 19 19.3 18.95 19.15 16,030
03/27/2018 19.05 19.3113 18.9 19 20,079
03/26/2018 18.8 19.15 18.4001 19.05 24,359
03/23/2018 18.85 19.3 18.4 18.45 26,650
03/22/2018 19.15 19.25 18.7 18.75 15,895
03/21/2018 18.9 19.85 18.9 19.4 26,040
03/20/2018 18.9 19.1 18.75 18.9 12,429
03/19/2018 18.75 19.1 18.4453 18.95 17,792
03/16/2018 18.6 19.05 18.45 18.85 64,699
03/15/2018 18.8 18.85 18.5 18.65 20,860
03/14/2018 19.1 19.1 18.65 18.8 21,092
03/13/2018 19.75 20.1253 18.85 18.95 40,891
03/12/2018 19.4 19.75 19.15 19.75 17,180
03/09/2018 19.3 19.6 18.8 19.4 17,160
03/08/2018 19.35 19.35 18.8 19.05 11,402
03/07/2018 18.55 19.45 18.55 19.3 27,877
03/06/2018 19.7 19.7 18 18.7 73,597
03/05/2018 19.9 20.1 19.375 19.7 25,038
03/02/2018 18.05 19.5 17.65 19.45 30,499
03/01/2018 18 18.5 17.85 18.25 52,234
02/28/2018 18.7 18.75 17.8 17.85 32,245
02/27/2018 18.9 19.1 18.6 18.7 22,964
02/26/2018 19.05 19.05 18.7 18.85 11,600
02/23/2018 18.55 19 18.3 18.9 14,735
02/22/2018 18.6 18.95 18.55 18.55 20,684
02/21/2018 18.45 18.8 18.325 18.45 13,493
02/20/2018 18.75 18.95 18.25 18.45 20,212
*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?

Smart Portfolio