PHNXPhoenix Group Holdings07/21/2017
LAST:

 759.9
CHANGE:
 0.34
OPEN:
763.0
HIGH:
768.0
ASK:
774.0
VOLUME:
598,901
CHANGE(%):
0.04
PREV:
760.3
LOW:
756.0
BID:
730.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/21/17763.0768.0756.0759.9598,9010
07/20/17759.0762.5754.0760.3463,8500
07/19/17754.0757.5748.0751.1670,1280
07/18/17753.5754.5743.0751.1769,9140
07/17/17750.0755.5749.0750.5574,6820
07/14/17756.5756.5747.5750.0551,7770
07/13/17757.5758.0752.5755.01,024,1970
07/12/17761.0761.0751.0756.0974,8830
07/11/17771.5772.5757.5759.5797,8670
07/10/17776.5781.0767.5771.0798,7700
FUNDAMENTALS
Sector:
Industry:
52wk range:691.00 - 900.50
SYMBOL HISTORY
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,388-20.04
DJI21,580-320.15
SP5002,473-10.04
DAX12,240-2071.66
FTSE7,453-350.47
NI22520,100-450.22
CAC405,118-821.57
GLD1,255120.98
BDI1,200494.26
HSI26,706-340.13