PNX Historical Prices | Phoenix Companies, Inc. (The) C Stock

Dow

0.91% Nasdaq

0.87%

The Phoenix Companies Inc. (PNX)

-NYSE

43.80 Jun 18, 4:01PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	43.74	43.90	43.00	43.80	28,200	43.80
Jun 17, 2013	44.00	44.07	43.36	43.48	17,500	43.48
Jun 14, 2013	44.07	44.40	43.78	43.78	35,000	43.78
Jun 13, 2013	43.80	44.37	43.79	44.18	18,000	44.18
Jun 12, 2013	44.04	44.19	43.63	43.87	17,700	43.87
Jun 11, 2013	43.72	44.25	43.29	43.73	10,700	43.73
Jun 10, 2013	43.03	44.02	42.87	44.00	30,100	44.00
Jun 7, 2013	43.43	44.78	42.54	42.85	30,800	42.85
Jun 6, 2013	41.31	43.15	41.31	42.98	27,000	42.98
Jun 5, 2013	42.01	42.12	40.73	41.41	31,900	41.41
Jun 4, 2013	42.02	42.74	41.48	42.17	25,600	42.17
Jun 3, 2013	42.59	43.30	41.26	42.77	73,100	42.77
May 31, 2013	43.14	43.65	42.16	42.16	54,200	42.16
May 30, 2013	43.87	44.20	43.41	43.65	34,200	43.65
May 29, 2013	42.60	44.05	42.47	43.58	35,600	43.58
May 28, 2013	43.88	44.40	42.64	43.09	47,000	43.09
May 24, 2013	41.90	43.50	40.78	43.00	57,900	43.00
May 23, 2013	41.19	43.37	40.37	42.79	72,700	42.79
May 22, 2013	44.11	44.73	41.23	41.95	181,600	41.95
May 21, 2013	40.98	44.62	40.73	43.92	248,500	43.92
May 20, 2013	39.31	40.98	39.03	40.79	125,700	40.79
May 17, 2013	38.96	39.47	38.51	39.10	45,500	39.10
May 16, 2013	35.90	38.94	35.90	38.27	161,600	38.27
May 15, 2013	35.19	35.77	34.61	35.61	31,000	35.61
May 14, 2013	33.70	35.50	33.70	35.49	47,900	35.49
May 13, 2013	33.53	33.99	33.53	33.83	11,200	33.83
May 10, 2013	33.55	33.92	33.55	33.84	13,900	33.84
May 9, 2013	33.08	33.73	32.97	33.55	20,800	33.55
May 8, 2013	30.93	33.49	30.56	33.39	41,600	33.39
May 7, 2013	31.27	31.27	30.61	31.20	54,300	31.20
May 6, 2013	29.63	31.24	29.43	31.02	36,500	31.02
May 3, 2013	30.56	30.70	29.61	29.83	11,400	29.83
May 2, 2013	29.45	30.35	29.45	29.93	31,300	29.93
May 1, 2013	28.87	29.40	28.72	29.31	30,800	29.31
Apr 30, 2013	28.32	29.11	28.32	29.11	18,800	29.11
Apr 29, 2013	28.05	28.90	27.85	28.48	7,400	28.48
Apr 26, 2013	28.04	28.18	27.88	28.01	12,400	28.01
Apr 25, 2013	27.52	28.29	27.40	28.09	9,200	28.09
Apr 24, 2013	26.88	27.51	26.88	27.49	9,700	27.49
Apr 23, 2013	26.62	27.03	26.61	26.87	11,100	26.87
Apr 22, 2013	27.00	27.00	26.32	26.59	24,000	26.59
Apr 19, 2013	26.32	27.18	26.05	27.00	15,300	27.00
Apr 18, 2013	27.66	27.84	26.03	26.29	22,100	26.29
Apr 17, 2013	27.70	28.27	27.53	27.76	42,000	27.76
Apr 16, 2013	27.85	28.08	27.64	27.95	18,100	27.95
Apr 15, 2013	28.34	28.60	27.36	27.50	29,400	27.50
Apr 12, 2013	27.27	28.53	27.27	28.34	29,300	28.34
Apr 11, 2013	28.14	28.19	27.12	27.51	38,300	27.51
Apr 10, 2013	28.09	28.67	28.09	28.27	24,900	28.27
Apr 9, 2013	28.68	28.68	28.01	28.01	11,500	28.01
Apr 8, 2013	29.30	29.68	28.50	28.53	21,800	28.53
Apr 5, 2013	29.19	29.82	28.73	29.07	19,500	29.07
Apr 4, 2013	29.37	30.00	29.16	29.73	36,300	29.73
Apr 3, 2013	29.96	30.06	29.12	29.49	26,100	29.49
Apr 2, 2013	30.06	30.30	29.95	29.99	11,700	29.99
Apr 1, 2013	30.65	30.77	29.49	30.01	20,100	30.01
Mar 28, 2013	30.75	30.94	30.43	30.77	17,300	30.77
Mar 27, 2013	30.66	31.02	30.39	30.87	14,400	30.87
Mar 26, 2013	29.36	31.15	29.31	31.06	28,800	31.06
Mar 25, 2013	30.16	30.64	30.16	30.52	20,000	30.52
Mar 22, 2013	29.68	30.20	29.61	30.12	28,400	30.12
Mar 21, 2013	29.05	29.78	29.05	29.68	15,500	29.68
Mar 20, 2013	29.00	29.45	28.97	29.35	20,300	29.35
Mar 19, 2013	28.61	28.97	27.99	28.85	24,400	28.85
Mar 18, 2013	28.17	28.82	28.17	28.60	32,000	28.60
Mar 15, 2013	28.50	29.19	27.86	28.95	81,400	28.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PNX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Phoenix Companies Inc. (PNX)