PHNXPhoenix Group Holdings06/18/2018
LAST:

 779.0
CHANGE:
 1.50
OPEN:
780.0
HIGH:
788.0
ASK:
0.0
VOLUME:
1,011,491
CHANGE(%):
0.19
PREV:
777.5
LOW:
776.0
BID:
763.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/18/18780.0788.0776.0779.01,011,4910
06/15/18795.5795.5776.0777.51,772,1810
06/14/18781.0798.0772.5796.51,455,1900
06/13/18787.0792.5783.5784.01,486,2020
06/12/18788.0789.0773.5788.51,325,1240
06/11/18774.0787.0771.5783.51,249,6500
06/08/18776.5780.5771.0773.01,810,0810
06/07/18788.0788.0765.5782.0748,2380
06/06/18785.0785.0776.5780.01,428,8120
06/05/18785.0787.5778.5778.5794,8930
FUNDAMENTALS
Sector:
Industry:
52wk range:719.00 - 820.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 18, 2010
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
COMP7,74710.01
DJI24,987-1030.41
SP5002,774-60.21
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-20.12
BDI1,200494.26
HSI30,063-2530.83