Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PHX Minerals Inc. (PHX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.5500+0.1800 (+7.59%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20212.50002.60002.47002.55002.5500142,779
Dec 06, 20212.35002.52002.27002.47002.4700262,000
Dec 03, 20212.39002.43002.24002.31002.3100114,800
Dec 02, 20212.32002.42002.20002.37002.3700272,400
Dec 01, 20212.56002.59002.29002.31002.3100181,300
Nov 30, 20212.52002.55002.35002.49002.4900176,900
Nov 29, 20212.75002.80002.57002.59002.5900104,600
Nov 26, 20212.61002.63002.47002.62002.6200171,100
Nov 24, 20212.71002.80002.70002.76002.760072,800
Nov 23, 20212.70002.82002.65002.73002.7300139,900
Nov 22, 20212.59002.73002.57002.64002.6400235,400
Nov 22, 20210.01 Dividend
Nov 19, 20212.70002.73002.54002.61002.6000357,200
Nov 18, 20212.77002.82002.66002.72002.7096182,400
Nov 17, 20212.91002.93002.75002.76002.7494164,100
Nov 16, 20212.98002.99002.91002.93002.918873,400
Nov 15, 20213.04003.07002.91003.00002.9885248,200
Nov 12, 20213.06003.12003.01003.04003.0284132,000
Nov 11, 20213.20003.20003.05003.09003.0782192,300
Nov 10, 20213.19003.32003.04003.16003.1479267,600
Nov 09, 20213.11003.19003.03003.12003.1080113,000
Nov 08, 20213.05003.14003.01003.09003.0782198,600
Nov 05, 20213.12003.17003.04003.07003.0582147,200
Nov 04, 20213.12003.15003.03003.08003.068282,400
Nov 03, 20213.05003.13003.04003.07003.058265,200
Nov 02, 20213.07003.13003.04003.10003.088195,600
Nov 01, 20213.09003.19003.05003.10003.0881136,000
Oct 29, 20213.09003.09003.00003.04003.0284117,700
Oct 28, 20213.01003.13003.01003.05003.0383286,500
Oct 27, 20213.11003.16003.03003.08003.0682267,000
Oct 26, 20213.25003.30003.16003.17003.1579107,800
Oct 25, 20213.30003.34003.21003.28003.2674183,300
Oct 22, 20213.25003.30003.11003.18003.1678130,400
Oct 21, 20213.44003.54003.17003.26003.2475303,800
Oct 20, 20213.39003.53003.36003.48003.4667180,200
Oct 19, 20213.66003.66003.39003.46003.4467190,900
Oct 18, 20213.41003.84003.41003.58003.5663560,900
Oct 15, 20213.47003.50003.33003.34003.3272143,400
Oct 14, 20213.36003.40003.30003.40003.387098,500
Oct 13, 20213.28003.34003.21003.32003.307377,500
Oct 12, 20213.43003.49003.29003.31003.2973129,100
Oct 11, 20213.54003.60003.38003.45003.4368225,500
Oct 08, 20213.48003.56003.42003.46003.4467143,800
Oct 07, 20213.26003.45003.20003.40003.3870202,900
Oct 06, 20213.24003.38003.17003.23003.2176172,200
Oct 05, 20213.45003.56003.23003.33003.3172420,600
Oct 04, 20213.27003.44003.24003.34003.3272416,000
Oct 01, 20213.10003.22003.07003.19003.1778277,900
Sep 30, 20213.09003.13003.00003.06003.0483172,100
Sep 29, 20213.07003.14003.00003.09003.0782257,100
Sep 28, 20213.20003.28003.00003.08003.0682517,800
Sep 27, 20212.87003.10002.86003.07003.0582504,900
Sep 24, 20212.82002.89002.77002.79002.7793123,500
Sep 23, 20212.80002.89002.75002.86002.849077,800
Sep 22, 20212.73002.83002.73002.78002.7693102,600
Sep 21, 20212.83002.83002.65002.74002.7295131,100
Sep 20, 20212.84002.90002.65002.78002.7693261,200
Sep 17, 20212.99003.00002.76002.99002.9785423,500
Sep 16, 20213.00003.01002.90003.01002.9985168,200
Sep 15, 20212.80003.00002.79003.00002.9885306,100
Sep 14, 20212.89002.93002.73002.77002.7594223,800
Sep 13, 20212.76002.92002.71002.86002.8490339,300
Sep 10, 20212.75002.76002.62002.74002.7295263,300
Sep 09, 20212.56002.70002.52002.66002.6498728,900
Sep 08, 20212.50002.65002.43002.55002.5402245,700
Sep 07, 20212.53002.53002.42002.47002.4605268,500
Sep 03, 20212.50002.55002.39002.49002.4805551,300
Sep 02, 20212.53002.54002.46002.49002.4805288,600
Sep 01, 20212.54002.58002.41002.46002.4506422,100
Aug 31, 20212.53002.60002.51002.53002.5203115,700
Aug 30, 20212.61002.69002.51002.54002.5303206,700
Aug 27, 20212.63002.71002.61002.63002.6199114,500
Aug 26, 20212.64002.66002.58002.60002.5900122,800
Aug 25, 20212.65002.75002.61002.66002.6498102,400
Aug 25, 20210.01 Dividend
Aug 24, 20212.63002.69002.63002.66002.6398140,400
Aug 23, 20212.54002.66002.51002.58002.5605126,800
Aug 20, 20212.50002.57002.49002.49002.4711132,000
Aug 19, 20212.51002.63002.47002.53002.5108151,400
Aug 18, 20212.65002.69002.57002.59002.5704112,900
Aug 17, 20212.70002.77002.55002.60002.5803280,000
Aug 16, 20212.72002.79002.62002.70002.6795447,500
Aug 13, 20212.87002.92002.82002.83002.8086191,200
Aug 12, 20212.94002.96002.88002.88002.858293,700
Aug 11, 20212.95003.00002.84002.95002.9276203,600
Aug 10, 20212.91003.01002.87002.95002.9276179,200
Aug 09, 20213.01003.01002.83002.90002.8780258,300
Aug 06, 20212.84003.02002.82003.01002.9872300,900
Aug 05, 20212.93003.02002.85002.90002.8780208,400
Aug 04, 20213.03003.07002.84002.86002.8383195,900
Aug 03, 20212.98003.02002.90003.00002.9773121,400
Aug 02, 20213.05003.16002.94002.95002.9276244,700
Jul 30, 20213.08003.08002.96003.02002.997163,000
Jul 29, 20213.13003.16003.03003.10003.076569,800
Jul 28, 20212.97003.13002.97003.06003.036849,300
Jul 27, 20213.13003.13002.93003.01002.9872159,000
Jul 26, 20213.04003.18003.00003.09003.0666112,400
Jul 23, 20213.19003.19002.99003.05003.0269229,600
Jul 22, 20213.21003.25003.04003.12003.096477,400
Jul 21, 20213.19003.35003.16003.21003.1857159,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement