Quantcast

Panhandle Oil and Gas Inc Common Stock Historical Stock Prices

PHX 
$16.91
*  
0.15
0.88%
Get PHX Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading PHX now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    PHX Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-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.
16:00 17.29 17.28 16.88 16.91 28,582
11/13/2018 17.15 17.28 16.88 16.91 28,682
11/12/2018 17.73 17.91 17 17.06 31,584
11/09/2018 17.865 17.865 17.51 17.63 16,793
11/08/2018 17.56 18.01 17.1 17.95 14,273
11/07/2018 18.57 18.73 17.42 17.62 35,342
11/06/2018 17.86 18.54 17.345 18.43 16,535
11/05/2018 17.69 17.94 17.67 17.85 27,858
11/02/2018 18.18 18.38 17.685 17.78 15,531
11/01/2018 17.78 18.26 17.48 18.22 47,585
10/31/2018 17.82 17.99 17.54 17.79 29,678
10/30/2018 17.45 17.82 17.31 17.82 14,272
10/29/2018 17.9 17.9 17.31 17.41 57,993
10/26/2018 17.71 17.9 17.2 17.78 17,248
10/25/2018 17.5071 18.18 17.5071 17.87 13,884
10/24/2018 17.9 17.97 17.69 17.69 53,901
10/23/2018 18.01 18.22 17.69 17.9 42,680
10/22/2018 18.2 18.25 17.87 18.15 21,221
10/19/2018 17.98 18.25 17.98 18.16 28,486
10/18/2018 18.05 18.15 17.77 18.11 26,392
10/17/2018 18.31 18.3587 18.09 18.25 13,383
10/16/2018 17.4101 18.59 17.4101 18.5 16,918
10/15/2018 17.59 18.21 17.55 18.11 24,771
10/12/2018 18.15 18.5905 17.45 17.64 50,148
10/11/2018 18.09 18.21 17.83 17.87 41,193
10/10/2018 18.79 19.17 18.18 18.27 15,846
10/09/2018 18.295 19.14 18.295 18.94 15,071
10/08/2018 18.24 18.73 18.22 18.64 13,228
10/05/2018 18.4295 18.4295 17.95 18.32 15,097
10/04/2018 18.14 18.31 17.63 18.17 35,138
10/03/2018 17.98 18.4182 17.86 18.22 18,265
10/02/2018 18.12 18.3 17.92 18.19 27,817
10/01/2018 18.61 18.64 17.81 18.06 21,803
09/28/2018 18.6 18.75 18.4 18.45 21,307
09/27/2018 19.05 19.05 18.55 18.6 11,069
09/26/2018 19.2 19.35 18.85 19.05 35,952
09/25/2018 19.5 19.5 19.2 19.4 13,209
09/24/2018 18.65 19.35 18.65 19.35 19,746
09/21/2018 18.1 18.8 18.1 18.75 69,520
09/20/2018 18.15 18.3 17.9393 18.25 30,536
09/19/2018 18 18.4 18 18.05 12,893
09/18/2018 18.5 18.85 17.85 18.1 34,987
09/17/2018 18.9 19.2 18.4 18.5 26,314
09/14/2018 19.55 19.75 19.2 19.2 14,897
09/13/2018 19.15 19.4 19.05 19.4 7,371
09/12/2018 19.1 19.45 19.05 19.05 23,127
09/11/2018 19.0826 19.1747 19 19.05 37,668
09/10/2018 19.15 19.2 18.85 19.15 14,113
09/07/2018 18.7 19.2 18.2 19.15 21,710
09/06/2018 18.2 18.8 18.2 18.65 12,042
09/05/2018 18.3 18.6 18.275 18.3 23,366
09/04/2018 18.7 18.9395 18.25 18.4 21,932
08/31/2018 18.5 18.9903 18.5 18.65 23,418
08/30/2018 18.35 18.75 18.35 18.7 27,814
08/29/2018 18.55 18.65 18.25 18.4 14,233
08/28/2018 19 19 18.4 18.55 11,715
08/27/2018 19.35 19.35 18.8 18.85 18,469
08/24/2018 19.25 19.5 19 19.1 12,950
08/23/2018 18.895 19.175 18.895 19.15 5,248
08/22/2018 19.05 19.25 18.925 19.1 20,128
08/21/2018 18.5757 19.25 18.5757 19.05 12,790
08/20/2018 18.75 18.75 18.3 18.45 16,268
08/17/2018 18.75 18.85 18.45 18.45 24,083
08/16/2018 18.8 18.95 18.6 18.8 8,166
08/15/2018 18.8 18.8 18 18.6 14,744
08/14/2018 19.1 19.25 18.55 18.8 22,673
08/13/2018 19.25 19.4567 19 19.05 23,408
*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