Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 10:22AM ET - U.S. Markets close in 5 hours and 38 minutes. Dow  0.81% Nasdaq  0.68%

PHOENIX COS 7.45QUIB (PFX)

At 9:30AM ET: 18.05   0.14 (0.77%)

MORE ON PFX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 17.67 18.19 17.51 18.19 16,700 18.19 4-Dec-09 17.66 17.94 17.66 17.75 7,400 17.75 3-Dec-09 17.83 17.98 17.38 17.95 24,300 17.95 2-Dec-09 18.15 18.15 17.17 17.94 34,100 17.94 1-Dec-09 18.19 18.20 17.80 18.15 23,600 18.15 30-Nov-09 18.11 18.35 18.03 18.20 18,600 18.20 27-Nov-09 18.24 18.41 18.05 18.30 8,200 18.30 25-Nov-09 18.11 18.48 18.01 18.33 13,600 18.33 24-Nov-09 17.87 18.48 17.78 18.40 18,400 18.40 23-Nov-09 18.06 18.35 17.98 18.04 12,300 18.04 20-Nov-09 18.29 18.41 18.01 18.01 11,900 18.01 19-Nov-09 18.40 18.61 18.28 18.52 18,000 18.52 18-Nov-09 18.52 18.79 18.47 18.53 11,500 18.53 17-Nov-09 18.47 18.74 18.33 18.71 14,400 18.71 16-Nov-09 18.41 18.85 18.25 18.32 22,400 18.32 13-Nov-09 18.17 18.63 18.07 18.26 11,000 18.26 12-Nov-09 18.22 18.56 17.99 18.53 9,500 18.53 11-Nov-09 18.45 18.60 18.01 18.16 13,900 18.16 10-Nov-09 18.02 18.60 17.84 18.60 12,900 18.60 9-Nov-09 17.95 18.10 17.81 18.04 9,500 18.04 6-Nov-09 18.00 18.23 17.76 17.90 16,900 17.90 5-Nov-09 18.38 18.42 17.81 18.06 13,100 18.06 4-Nov-09 17.94 18.40 17.55 18.40 20,100 18.40 3-Nov-09 18.16 18.16 17.48 18.04 12,700 18.04 2-Nov-09 18.08 18.53 17.54 18.00 23,700 18.00 30-Oct-09 18.50 18.75 17.60 18.02 16,100 18.02 29-Oct-09 17.83 18.91 17.80 18.60 17,400 18.60 28-Oct-09 18.44 18.44 17.29 18.25 17,600 18.25 27-Oct-09 18.26 18.50 17.54 18.50 13,900 18.50 26-Oct-09 18.19 18.47 18.14 18.23 15,900 18.23 23-Oct-09 18.50 18.67 18.10 18.10 19,000 18.10 22-Oct-09 18.25 18.70 17.89 18.69 33,300 18.69 21-Oct-09 18.07 18.50 17.95 18.18 24,900 18.18 20-Oct-09 17.72 18.40 17.45 18.35 16,400 18.35 19-Oct-09 17.50 17.95 17.37 17.84 22,700 17.84 16-Oct-09 17.00 17.50 16.83 17.50 20,300 17.50 15-Oct-09 17.00 17.50 16.72 17.00 26,400 17.00 14-Oct-09 16.87 17.05 16.85 17.00 15,900 17.00 13-Oct-09 16.80 17.00 16.76 17.00 9,700 17.00 12-Oct-09 16.45 17.00 16.45 16.99 14,700 16.99 9-Oct-09 16.40 16.99 16.39 16.62 26,100 16.62 8-Oct-09 16.55 16.70 16.40 16.54 26,500 16.54 7-Oct-09 15.98 16.55 15.98 16.55 27,600 16.55 6-Oct-09 16.10 16.30 15.97 16.30 21,900 16.30 5-Oct-09 16.40 16.45 16.03 16.29 8,300 16.29 2-Oct-09 16.06 16.33 16.01 16.10 10,100 16.10 1-Oct-09 16.48 16.50 16.13 16.50 10,900 16.50 30-Sep-09 16.26 16.59 16.01 16.34 17,500 16.34 29-Sep-09 16.56 16.85 15.90 16.36 19,600 16.36 29-Sep-09 $ 0.466 Dividend 28-Sep-09 16.60 17.09 16.60 16.89 7,700 16.42 25-Sep-09 16.59 17.10 16.40 17.10 30,300 16.63 24-Sep-09 16.94 17.17 16.73 16.86 18,200 16.39 23-Sep-09 17.25 17.25 16.61 17.10 15,300 16.63 22-Sep-09 16.97 17.25 16.81 17.24 11,900 16.76 21-Sep-09 17.36 17.49 16.91 17.24 16,300 16.76 18-Sep-09 16.99 17.40 16.80 17.27 17,100 16.79 17-Sep-09 16.60 17.25 16.60 17.20 38,300 16.73 16-Sep-09 16.44 16.88 16.05 16.60 56,700 16.14 15-Sep-09 15.38 17.00 15.29 16.50 28,500 16.04 14-Sep-09 14.88 15.40 14.84 15.40 9,200 14.98 11-Sep-09 14.91 15.20 14.50 15.17 23,600 14.75 10-Sep-09 14.85 15.21 14.85 14.87 47,000 14.46 9-Sep-09 15.22 15.22 14.29 14.80 17,400 14.39 8-Sep-09 14.95 15.44 14.90 15.25 15,700 14.83 4-Sep-09 15.47 15.60 14.75 14.94 12,800 14.53 3-Sep-09 15.17 15.69 14.26 15.69 21,900 15.26 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions