Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 3:39AM ET - U.S. Markets open in 5 hours and 51 minutes. Dow Up 1.52% Nasdaq  0.00%
Phosphate Holdings, Inc. (PHOS.PK)On Feb 9: 12.00   0.00 (0.00%)  
MORE ON PHOS.PK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1011.5012.0011.5012.0070012.00
8-Feb-1012.0012.0012.0012.00012.00
5-Feb-1010.0012.0010.0012.001,80012.00
4-Feb-1010.0014.0010.0012.0080012.00
3-Feb-1012.0012.0012.0012.00012.00
2-Feb-1012.0012.0012.0012.0010012.00
1-Feb-1012.0012.0012.0012.00012.00
29-Jan-1012.5012.5012.0012.003,00012.00
28-Jan-1014.0014.0012.0012.001,50012.00
27-Jan-1011.9511.9511.9511.9510011.95
26-Jan-1012.1013.5012.1013.5030013.50
25-Jan-1014.0014.0012.0014.003,90014.00
22-Jan-1014.0014.0012.0013.8680013.86
21-Jan-1012.0014.0012.0012.003,50012.00
20-Jan-109.5013.879.5013.8740013.87
19-Jan-109.5514.259.5514.231,00014.23
15-Jan-1014.4514.4514.4514.45014.45
14-Jan-1014.4514.4514.4514.45014.45
13-Jan-1012.4014.4512.4014.4550014.45
12-Jan-109.0214.459.0214.4580014.45
11-Jan-109.009.009.009.001,200,0009.00
8-Jan-109.009.009.009.004,9009.00
7-Jan-108.009.008.008.5012,8008.50
6-Jan-107.758.007.758.0069,8008.00
5-Jan-107.657.757.657.7513,7007.75
4-Jan-107.757.757.657.652,4007.65
31-Dec-097.757.757.757.7507.75
30-Dec-097.757.757.007.75119,7007.75
29-Dec-097.757.757.757.7515,1007.75
28-Dec-097.607.607.607.603007.60
24-Dec-097.757.757.607.754,6007.75
23-Dec-097.757.757.457.752,0007.75
22-Dec-097.757.757.257.752,8007.75
21-Dec-097.757.757.757.752,0007.75
18-Dec-097.757.757.757.751007.75
17-Dec-097.757.757.757.751,0007.75
16-Dec-097.327.757.327.756,2007.75
15-Dec-097.327.757.327.752,8007.75
14-Dec-097.757.757.757.751007.75
11-Dec-097.757.757.257.754007.75
10-Dec-097.757.757.757.7563,7007.75
9-Dec-097.757.757.507.752,5007.75
8-Dec-097.757.757.327.755,3007.75
7-Dec-096.757.256.757.255,3007.25
4-Dec-097.757.757.757.755007.75
3-Dec-097.757.756.957.00214,7007.00
2-Dec-096.957.756.957.7510,2007.75
1-Dec-097.757.757.757.7507.75
30-Nov-097.757.757.757.752,1007.75
27-Nov-098.108.108.108.1008.10
25-Nov-098.108.108.108.1008.10
24-Nov-098.108.108.108.1008.10
23-Nov-098.108.108.108.1008.10
20-Nov-096.818.106.818.106,6008.10
19-Nov-098.008.006.006.5011,2006.50
18-Nov-097.758.007.257.7510,9007.75
17-Nov-098.008.008.008.0008.00
16-Nov-096.508.006.508.009008.00
13-Nov-096.506.506.506.5006.50
12-Nov-096.506.506.506.508006.50
11-Nov-098.008.008.008.0008.00
10-Nov-098.008.008.008.007,6008.00
9-Nov-098.008.008.008.0008.00
6-Nov-098.008.008.008.0008.00
5-Nov-098.008.008.008.0008.00
4-Nov-098.008.008.008.002,1008.00
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions