Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	11.58	12.10	11.41	11.79	31,433	+0.21(+1.79%)
Jan 30, 2008	11.70	11.74	11.58	11.58	7,979	-0.31(-2.57%)
Jan 29, 2008	11.74	11.89	11.58	11.89	10,638	+0.00(+0.03%)
Jan 28, 2008	12.25	12.26	11.79	11.88	11,364	-0.11(-0.93%)
Jan 25, 2008	11.99	11.99	11.83	11.99	23,695	+0.25(+2.15%)
Jan 24, 2008	11.17	11.79	11.17	11.74	54,887	+0.62(+5.54%)
Jan 23, 2008	11.09	11.17	11.01	11.13	14,024	-0.04(-0.37%)
Jan 22, 2008	11.27	11.27	10.90	11.17	23,695	-0.41(-3.57%)
Jan 21, 2008	11.32	11.68	11.32	11.58	0	+0.00(+0.00%)
Jan 18, 2008	11.32	11.68	11.32	11.58	14,991	+0.05(+0.47%)
Jan 17, 2008	11.31	11.62	11.31	11.53	55,854	-0.21(-1.80%)
Jan 16, 2008	11.62	11.81	11.58	11.74	20,915	-0.13(-1.12%)
Jan 15, 2008	11.87	11.99	11.60	11.87	23,937	-0.02(-0.17%)
Jan 14, 2008	11.72	11.99	11.72	11.89	31,916	-0.01(-0.07%)
Jan 11, 2008	12.24	12.35	11.58	11.90	38,808	-0.49(-3.94%)
Jan 10, 2008	11.37	12.39	10.85	12.39	40,863	+0.79(+6.77%)
Jan 09, 2008	10.95	11.93	10.95	11.60	39,412	+0.39(+3.51%)
Jan 08, 2008	10.97	11.34	10.97	11.21	20,794	+0.25(+2.26%)
Jan 07, 2008	10.86	11.06	10.86	10.96	42,314	+0.10(+0.95%)
Jan 04, 2008	10.80	10.91	10.75	10.86	16,925	+0.02(+0.19%)
Jan 03, 2008	10.77	10.92	10.75	10.84	15,233	+0.10(+0.92%)
Jan 02, 2008	10.71	10.81	10.58	10.74	4,110	+0.11(+1.05%)
Jan 01, 2008	10.71	10.75	10.58	10.62	0	+0.00(+0.00%)
Dec 31, 2007	10.71	10.75	10.58	10.62	27,322	+0.08(+0.75%)
Dec 28, 2007	10.52	10.66	10.42	10.55	24,179	-0.02(-0.20%)
Dec 27, 2007	10.61	10.89	10.40	10.57	47,149	-0.39(-3.55%)
Dec 26, 2007	10.69	10.96	10.56	10.96	6,286	+0.20(+1.89%)
Dec 24, 2007	10.81	10.95	10.65	10.75	13,056	-0.32(-2.91%)
Dec 21, 2007	10.96	11.17	10.95	11.08	11,122	+0.08(+0.71%)
Dec 20, 2007	10.79	11.12	10.79	11.00	11,364	-0.05(-0.45%)
Dec 19, 2007	11.08	11.17	10.77	11.05	27,322	+0.07(+0.64%)
Dec 18, 2007	11.33	11.33	10.94	10.98	13,596	-0.03(-0.26%)
Dec 17, 2007	11.50	11.50	10.26	11.01	20,310	-0.16(-1.44%)
Dec 14, 2007	10.86	11.17	10.80	11.17	12,815	+0.16(+1.43%)
Dec 13, 2007	11.08	11.08	10.86	11.01	12,331	-0.07(-0.67%)
Dec 12, 2007	11.04	11.11	10.30	11.08	17,169	+0.00(+0.00%)
Dec 11, 2007	11.16	11.27	11.00	11.08	58,030	+0.12(+1.09%)
Dec 10, 2007	10.75	11.17	10.75	10.96	29,257	+0.21(+1.96%)
Dec 07, 2007	10.63	10.75	10.50	10.75	27,080	+0.09(+0.81%)
Dec 06, 2007	10.56	10.67	10.56	10.67	4,618	-0.00(-0.01%)
Dec 05, 2007	10.63	10.72	10.63	10.67	4,594	+0.03(+0.33%)
Dec 04, 2007	10.79	10.86	10.46	10.63	16,442	-0.39(-3.53%)
Dec 03, 2007	11.13	11.16	10.93	11.02	12,331	-0.19(-1.73%)
Nov 30, 2007	10.97	11.22	10.75	11.22	21,761	+0.07(+0.63%)
Nov 29, 2007	11.11	11.15	10.91	11.15	59,239	+0.08(+0.71%)
Nov 28, 2007	10.97	11.22	10.97	11.07	14,265	-0.05(-0.41%)
Nov 27, 2007	11.46	11.46	11.11	11.11	7,253	-0.36(-3.17%)
Nov 26, 2007	11.48	11.48	11.29	11.48	6,528	+0.05(+0.43%)
Nov 23, 2007	11.43	11.53	11.27	11.43	4,835	-0.15(-1.32%)
Nov 21, 2007	11.66	11.68	11.06	11.58	26,166	+0.02(+0.14%)
Nov 20, 2007	11.63	11.75	11.25	11.56	22,003	+0.11(+0.97%)
Nov 19, 2007	11.58	11.75	11.44	11.45	26,355	-0.21(-1.81%)
Nov 16, 2007	11.56	11.68	11.48	11.66	53,194	+0.10(+0.89%)
Nov 15, 2007	11.56	11.58	11.41	11.56	27,080	-0.02(-0.18%)
Nov 14, 2007	11.27	11.75	11.27	11.58	36,994	-0.08(-0.71%)
Nov 13, 2007	11.48	11.66	11.27	11.66	62,141	+0.02(+0.21%)
Nov 12, 2007	11.47	11.66	11.39	11.64	39,170	-0.11(-0.92%)
Nov 09, 2007	11.24	11.75	11.24	11.75	20,552	+0.29(+2.53%)
Nov 08, 2007	11.27	11.48	11.17	11.46	32,400	+0.08(+0.69%)
Nov 07, 2007	11.19	11.46	10.75	11.38	16,200	+0.48(+4.44%)
Nov 06, 2007	10.84	10.94	10.75	10.89	11,847	+0.10(+0.88%)
Nov 05, 2007	10.86	11.17	10.79	10.80	9,913	-0.26(-2.39%)
Nov 02, 2007	11.25	11.37	11.06	11.06	9,429	+0.08(+0.72%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.