PHNXPhoenix Group Holdings07/04/2025
LAST:

 647.5		CHANGE:
 0.50		OPEN:
646.5		HIGH:
648.5		ASK:
667.0		VOLUME:
2,307,738
CHANGE(%):
0.08		PREV:
648.0		LOW:
643.8		BID:
630.0		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/04/25646.5648.5643.8647.52,307,7380
07/03/25645.5648.4640.1648.05,135,3690
07/02/25663.0665.0637.0637.53,789,7140
07/01/25663.0665.5659.0661.52,300,2330
06/30/25661.0662.0656.0658.52,204,0580
06/27/25653.0658.5650.7657.01,237,3660
06/26/25650.5655.0647.5653.01,598,0540
06/25/25655.5658.0647.5647.51,910,1910
06/24/25659.0661.0653.0655.02,035,2000
06/23/25655.0658.5646.5651.01,947,9400
FUNDAMENTALS
Sector:
Industry:
52wk range:475.20 - 668.00
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX23,9341440.61
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,070-1510.63