Panhandle Oil and Gas (PHX)

25.49 +0.07  +0.28%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Panhandle Oil and Gas Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 26.13 26.13 25.30 25.42 35107
May 29, 2012 26.64 27.04 26.18 26.43 4744
May 25, 2012 26.87 27.27 26.02 26.19 17980
May 24, 2012 27.01 27.21 26.45 26.75 6509
May 23, 2012 27.00 27.20 26.50 26.91 14392
May 22, 2012 27.50 27.50 26.23 26.46 13206
May 21, 2012 26.99 27.50 26.62 27.48 11262
May 18, 2012 26.31 27.50 26.31 26.85 15107
May 17, 2012 26.70 26.83 26.32 26.32 11247
May 16, 2012 27.09 27.41 26.69 26.75 3589
May 15, 2012 27.18 27.38 26.78 26.91 9352
May 14, 2012 27.27 27.47 26.62 27.30 15423
May 11, 2012 27.50 27.94 27.29 27.72 9351
May 10, 2012 26.89 28.14 26.89 27.72 13329
May 9, 2012 26.39 27.50 26.14 26.99 9562
May 8, 2012 25.92 26.99 25.92 26.79 13363
May 7, 2012 25.89 26.53 25.89 26.36 10867
May 4, 2012 26.40 26.61 26.03 26.07 16496
May 3, 2012 26.62 26.82 26.30 26.56 12053
May 2, 2012 26.46 27.14 25.63 26.73 15804
May 1, 2012 27.68 28.09 26.49 26.51 12009
April 30, 2012 27.82 27.92 26.99 27.55 10709
April 27, 2012 27.45 28.06 27.40 27.97 5791
April 26, 2012 26.57 27.25 26.57 27.25 4994
April 25, 2012 26.31 26.57 26.17 26.57 6656
April 24, 2012 25.24 25.93 25.24 25.87 4885
April 23, 2012 24.53 25.47 24.53 25.21 15974
April 20, 2012 25.23 25.82 24.89 25.04 17194
April 19, 2012 26.08 26.08 24.16 24.16 14570
April 18, 2012 26.50 26.62 25.68 26.15 9534
April 17, 2012 26.21 27.05 26.16 26.76 7193
April 16, 2012 25.94 26.58 25.78 26.05 7033
April 13, 2012 26.01 26.12 25.35 25.74 13568
April 12, 2012 25.77 26.29 25.77 26.25 7282
April 11, 2012 25.60 25.89 25.27 25.89 17170
April 10, 2012 27.73 27.73 25.00 25.23 20022
April 9, 2012 27.81 28.40 27.66 27.66 10782
April 5, 2012 28.20 29.05 28.20 28.45 6641
April 4, 2012 29.03 29.19 28.10 28.33 13556
April 3, 2012 30.42 30.42 29.21 29.21 6227
April 2, 2012 29.37 30.57 29.37 30.57 14423
March 30, 2012 31.18 31.18 29.48 29.48 10321
March 29, 2012 31.21 31.21 30.47 30.80 5000
March 28, 2012 31.93 31.93 31.20 31.48 6270
March 27, 2012 32.07 32.30 31.76 31.78 10695
March 26, 2012 31.66 32.12 31.46 32.12 12618
March 23, 2012 30.32 31.20 30.32 31.20 7519
March 22, 2012 30.42 31.12 30.18 30.36 20304
March 21, 2012 30.62 30.94 30.59 30.86 3078
March 20, 2012 30.79 30.79 30.40 30.68 4761
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PHX News

$PHX Insider Buy: $159K of stock bought by Ben Spriestersbach on May 23, 2012 http://stks.co/3xkb
about 8 days ago by MarketBrief
Energy Sector Wrap
May 22, 4:50PM Fox Business
Energy Sector Wrap
May 10, 4:54PM Fox Business
$PHX filed latest Quarterly Report http://stks.co/3haX
about 25 days ago by MarketBrief
$PHX forms bullish "Continuation Wedge" chart pattern. http://stks.co/3Ul4
about 37 days ago by RecogniaEvents
Stocks trading ex-dividend one week from today: http://stks.co/2OJA / $COLM $MAT $AGO $AMAT $APO $EFX $IVZ $PHX $SWM $ZION ...
about 108 days ago by DynamicDividend
$PHX filed latest Quarterly Report http://stks.co/2L6k
about 112 days ago by MarketBrief
$PHX filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/26Bk
about 127 days ago by MarketBrief
Want to check Ownership stats on indie companies like $PHX? Use our ownership data for hist, transactions, peer analysis, & more #swideas10
about 568 days ago by FactSet
Great day in $phx, blue sky & 78 http://twitpic.com/3128po
about 583 days ago by optionmonster
Base vs. Precious Metals. Copper vs. CRB http://bit.ly/ajn577 $CRB $AUDJPY $VALE $SLX $PHX $FCX #metals $$
about 631 days ago by alaidi
Or, Base vs. Precious Metals. Copper vs. CRB http://bit.ly/ajn577 $CRB $AUDJPY $VALE $SLX $PHX $FCX #metals $$
about 631 days ago by alaidi
#Copper Relative to CRB Index http://bit.ly/ajn577 $CRB $AUDJPY $VALE $SLX $PHX $FCX #metals $$
about 631 days ago by alaidi
Stocks nearing possible trend line support: $PHX $CRUS $TIE $ILMN $Q
about 652 days ago by Stockpickr
$$ My basic strategy w/ any of NG names ($CWEI $MCF $BR $ECA $PHX $CNQ $MUR $TLM $STR $PCZ) is to either find breakouts or wait 4 pullbacks.
about 1085 days ago by buffalod
$$ From the standpoint of value $CWEI $MCF $BR $ECA $PHX $CNQ $MUR $TLM $STR and $PCZ are at top of the list.
about 1085 days ago by buffalod

Recent Quotes

Symbol Price Chg Chg % Market Cap
PHX 25.49 +0.07 +0.28% 209.97M
PHO 17.65 +0.02 +0.11%
PHIIK 23.81 -0.02 -0.08% 368.65M
PHII 22.76 -0.83 -3.52% 348.46M
PHI 53.62 +0.84 +1.59% 11.32B
PHH 16.57 +0.09 +0.55% 930.63M
PHG 17.80 +0.12 +0.68% 16.37B
PHD 12.76 +0.01 +0.08%
PH 81.69 -2.80 -3.31% 12.75B
PGX 14.22 +0.03 +0.22%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close