NYSE:PHX
Panhandle Royalty Company Stock Price (Quote)
$3.29
-0.0600 (-1.79%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.18 | $3.54 | Wednesday, 1st May 2024 PHX stock ended at $3.29. This is 1.79% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.34% from a day low at $3.29 to a day high of $3.40. |
| 90 days | $2.95 | $3.54 | |
| 52 weeks | $2.51 | $3.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $17.88 | $18.17 | $17.33 | $17.47 | 22 900 |
| Mar 08, 2016 | $18.02 | $18.09 | $17.54 | $17.56 | 48 000 |
| Mar 07, 2016 | $17.71 | $18.30 | $17.71 | $18.06 | 32 200 |
| Mar 04, 2016 | $17.10 | $18.29 | $17.10 | $17.59 | 51 200 |
| Mar 03, 2016 | $16.23 | $17.00 | $16.23 | $16.94 | 48 300 |
| Mar 02, 2016 | $15.57 | $16.34 | $15.53 | $16.34 | 25 900 |
| Mar 01, 2016 | $15.68 | $15.72 | $15.10 | $15.72 | 32 400 |
| Feb 29, 2016 | $15.46 | $15.68 | $15.21 | $15.54 | 78 700 |
| Feb 26, 2016 | $15.34 | $15.74 | $15.24 | $15.40 | 76 700 |
| Feb 25, 2016 | $15.02 | $15.52 | $14.45 | $15.24 | 41 100 |
| Feb 24, 2016 | $14.37 | $15.04 | $14.32 | $15.00 | 38 400 |
| Feb 23, 2016 | $14.92 | $14.92 | $14.40 | $14.55 | 70 900 |
| Feb 22, 2016 | $14.67 | $15.21 | $14.48 | $14.98 | 55 700 |
| Feb 19, 2016 | $14.31 | $14.47 | $14.05 | $14.39 | 46 200 |
| Feb 18, 2016 | $14.96 | $14.96 | $14.40 | $14.46 | 79 700 |
| Feb 17, 2016 | $14.72 | $15.08 | $14.24 | $14.94 | 74 000 |
| Feb 16, 2016 | $14.73 | $14.77 | $14.22 | $14.50 | 44 400 |
| Feb 12, 2016 | $13.93 | $14.62 | $13.77 | $14.53 | 60 600 |
| Feb 11, 2016 | $13.50 | $13.97 | $13.11 | $13.74 | 70 100 |
| Feb 10, 2016 | $13.80 | $13.92 | $13.50 | $13.52 | 24 900 |
| Feb 09, 2016 | $14.49 | $14.59 | $13.42 | $13.61 | 65 300 |
| Feb 08, 2016 | $13.81 | $14.80 | $13.60 | $14.66 | 41 400 |
| Feb 05, 2016 | $14.32 | $14.79 | $14.00 | $13.96 | 51 500 |
| Feb 04, 2016 | $14.66 | $15.26 | $14.17 | $14.66 | 51 500 |
| Feb 03, 2016 | $14.18 | $14.69 | $13.76 | $14.62 | 33 600 |
