Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.260 -0.010 (-0.31%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.407 8.651 8.072 8.382 0 -0.06(-0.74%)
Jan 29, 2009 8.656 8.689 7.948 8.444 72,150 -0.43(-4.90%)
Jan 28, 2009 8.838 9.065 8.676 8.879 51,168 +0.30(+3.52%)
Jan 27, 2009 7.869 8.672 7.824 8.577 46,938 +0.19(+2.22%)
Jan 26, 2009 8.014 8.581 8.014 8.391 52,990 +0.42(+5.30%)
Jan 23, 2009 7.368 8.196 7.368 7.968 40,674 +0.28(+3.61%)
Jan 22, 2009 8.030 8.030 7.389 7.691 46,378 -0.68(-8.11%)
Jan 21, 2009 7.041 8.378 7.041 8.370 104,340 +1.33(+18.94%)
Jan 20, 2009 7.803 7.865 7.037 7.037 95,646 -0.99(-12.28%)
Jan 16, 2009 8.689 8.693 7.699 8.022 0 -0.42(-5.00%)
Jan 15, 2009 7.575 8.444 7.174 8.444 111,822 +0.87(+11.54%)
Jan 14, 2009 7.327 8.258 7.300 7.571 102,526 +0.22(+2.98%)
Jan 13, 2009 7.352 7.741 7.169 7.352 125,138 +0.00(+0.00%)
Jan 12, 2009 8.105 8.258 7.306 7.352 108,722 -0.64(-7.98%)
Jan 09, 2009 9.810 9.810 7.989 7.989 86,881 -1.84(-18.74%)
Jan 08, 2009 8.457 9.831 8.349 9.831 171,649 +1.29(+15.07%)
Jan 07, 2009 8.875 8.875 8.279 8.544 50,185 -0.31(-3.46%)
Jan 06, 2009 8.850 9.107 8.821 8.850 42,225 +0.15(+1.76%)
Jan 05, 2009 8.978 9.065 8.320 8.697 98,450 -0.24(-2.73%)
Jan 02, 2009 7.480 8.941 7.480 8.941 0 +1.49(+20.00%)
Jan 01, 2009 7.033 7.451 6.847 7.451 0 +0.00(+0.00%)
Dec 31, 2008 7.033 7.451 6.847 7.451 162,805 +0.35(+4.96%)
Dec 30, 2008 7.136 7.240 6.698 7.099 160,048 +0.02(+0.35%)
Dec 29, 2008 7.339 7.451 6.756 7.074 112,621 -0.34(-4.53%)
Dec 26, 2008 7.654 7.782 6.913 7.410 142,080 -0.29(-3.76%)
Dec 24, 2008 8.275 8.275 7.554 7.699 34,495 -0.61(-7.37%)
Dec 23, 2008 8.560 9.045 7.906 8.312 143,017 -0.24(-2.76%)
Dec 22, 2008 9.148 9.148 7.571 8.548 101,516 -0.68(-7.40%)
Dec 19, 2008 9.521 9.566 8.916 9.231 122,577 +0.14(+1.55%)
Dec 18, 2008 9.695 9.769 8.923 9.090 38,208 -0.55(-5.75%)
Dec 17, 2008 9.728 9.976 9.521 9.645 87,995 -0.21(-2.14%)
Dec 16, 2008 8.631 9.856 8.449 9.856 115,421 +1.37(+16.15%)
Dec 15, 2008 9.107 9.132 8.122 8.486 71,722 -0.59(-6.48%)
Dec 12, 2008 8.676 9.074 7.906 9.074 40,795 +0.13(+1.43%)
Dec 11, 2008 9.583 9.976 8.846 8.945 81,105 -0.60(-6.29%)
Dec 10, 2008 9.094 9.546 8.908 9.546 62,622 +0.65(+7.26%)
Dec 09, 2008 9.281 10.12 8.672 8.900 67,047 -0.54(-5.70%)
Dec 08, 2008 8.680 9.839 8.647 9.438 84,965 +0.92(+10.84%)
Dec 05, 2008 7.865 8.680 7.285 8.515 38,911 +0.52(+6.47%)
Dec 04, 2008 8.589 8.900 7.712 7.997 79,020 -0.78(-8.87%)
Dec 03, 2008 8.411 8.896 6.934 8.776 99,731 +1.37(+18.44%)
Dec 02, 2008 6.507 7.410 6.507 7.410 78,182 +0.55(+8.03%)
Dec 01, 2008 9.016 9.276 6.842 6.859 83,881 -2.72(-28.42%)
Nov 28, 2008 8.713 9.583 8.713 9.583 50,731 +0.81(+9.20%)
Nov 26, 2008 6.996 8.858 6.934 8.776 67,410 +1.70(+23.98%)
Nov 25, 2008 7.944 7.968 6.768 7.078 69,577 -0.81(-10.24%)
Nov 24, 2008 6.830 7.952 6.830 7.886 121,301 +1.26(+19.06%)
Nov 21, 2008 6.441 6.623 6.180 6.623 93,843 +0.15(+2.30%)
Nov 20, 2008 7.037 7.037 6.371 6.474 76,230 -0.75(-10.37%)
Nov 19, 2008 8.126 8.255 7.223 7.223 29,011 -0.95(-11.65%)
Nov 18, 2008 8.544 8.722 8.010 8.175 31,878 -0.29(-3.42%)
Nov 17, 2008 8.072 8.784 7.513 8.465 44,559 +0.35(+4.34%)
Nov 14, 2008 8.275 8.834 7.658 8.113 0 -0.35(-4.16%)
Nov 13, 2008 7.244 8.486 7.037 8.465 74,889 +1.26(+17.53%)
Nov 12, 2008 7.948 7.948 7.141 7.203 42,530 -0.90(-11.13%)
Nov 11, 2008 7.997 8.341 7.766 8.105 50,598 -0.10(-1.26%)
Nov 10, 2008 8.362 8.362 7.973 8.208 48,178 -0.02(-0.20%)
Nov 07, 2008 7.964 8.693 7.964 8.225 41,242 +0.35(+4.47%)
Nov 06, 2008 8.738 8.738 7.844 7.873 33,543 -1.01(-11.41%)
Nov 05, 2008 9.310 9.955 8.800 8.887 45,687 -1.36(-13.25%)
Nov 04, 2008 10.30 10.51 9.243 10.25 98,564 +0.06(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.