Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	10.28	10.53	10.28	10.53	27,806	+0.26(+2.54%)
May 30, 2007	10.18	10.26	10.14	10.26	9,913	+0.06(+0.61%)
May 29, 2007	10.17	10.34	10.17	10.20	11,122	-0.01(-0.06%)
May 25, 2007	10.24	10.44	10.19	10.21	14,507	-0.02(-0.18%)
May 24, 2007	10.24	10.24	10.18	10.23	7,979	+0.09(+0.90%)
May 23, 2007	10.14	10.19	10.13	10.14	17,892	-0.05(-0.53%)
May 22, 2007	10.34	10.34	10.09	10.19	45,940	-0.14(-1.32%)
May 21, 2007	9.740	10.44	9.740	10.33	25,146	+0.55(+5.63%)
May 18, 2007	9.492	9.789	9.492	9.777	10,397	+0.26(+2.74%)
May 17, 2007	9.305	9.566	9.293	9.516	25,146	+0.27(+2.95%)
May 16, 2007	9.252	9.305	9.243	9.243	4,594	-0.06(-0.66%)
May 15, 2007	9.202	9.347	9.202	9.305	6,044	+0.18(+1.94%)
May 14, 2007	8.991	9.202	8.970	9.128	16,925	+0.24(+2.65%)
May 11, 2007	9.185	9.223	8.561	8.892	150,396	-0.30(-3.28%)
May 10, 2007	9.202	9.223	9.177	9.194	111,950	-0.05(-0.54%)
May 09, 2007	9.181	9.305	9.099	9.243	31,675	-0.06(-0.67%)
May 08, 2007	9.148	9.305	9.128	9.305	15,958	+0.08(+0.85%)
May 07, 2007	8.995	9.227	8.681	9.227	28,289	+0.18(+1.97%)
May 04, 2007	9.103	9.103	9.016	9.049	11,122	-0.19(-2.10%)
May 03, 2007	9.305	9.347	9.099	9.243	15,474	-0.06(-0.67%)
May 02, 2007	9.090	9.450	9.090	9.305	29,257	+0.22(+2.37%)

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.