PHNXPhoenix Group Holdings05/26/2017
LAST:

 766.0
CHANGE:
 1.50
OPEN:
768.5
HIGH:
770.5
ASK:
0.0
VOLUME:
700,098
CHANGE(%):
0.20
PREV:
767.5
LOW:
765.0
BID:
730.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/26/17768.5770.5765.0766.0700,0980
05/25/17760.5768.5760.0767.5602,1770
05/24/17756.5760.5753.5758.0529,0230
05/23/17752.5758.0752.5755.5650,7770
05/22/17750.0755.5745.0752.0699,6100
05/19/17746.0754.0744.0747.51,520,4550
05/18/17747.0747.0738.5743.51,945,9490
05/17/17747.5749.5738.0745.01,086,6900
05/16/17759.5759.5744.0748.51,242,5080
05/15/17757.5764.1755.0757.0737,5470
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
COMP6,21050.08
DJI21,080-30.01
SP5002,41610.03
DAX12,629270.21
FTSE7,548300.40
NI22519,683-40.02
CAC405,332-40.08
GLD1,267110.91
BDI1,200494.26
HSI25,702620.24