Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.052	8.685	7.941	8.371	54,161	-0.05(-0.64%)
May 30, 2006	8.478	8.478	8.284	8.425	19,101	-0.05(-0.59%)
May 26, 2006	8.276	8.478	8.276	8.474	3,626	+0.20(+2.45%)
May 25, 2006	8.338	8.474	8.271	8.271	13,298	-0.09(-1.04%)
May 24, 2006	8.379	8.416	8.358	8.358	9,188	-0.12(-1.41%)
May 23, 2006	8.396	8.673	8.396	8.478	16,442	-0.06(-0.68%)
May 22, 2006	8.487	8.685	8.354	8.536	19,827	+0.04(+0.41%)
May 19, 2006	8.487	8.520	8.276	8.501	28,289	-0.05(-0.60%)
May 18, 2006	8.487	8.685	8.487	8.553	18,376	+0.03(+0.39%)
May 17, 2006	8.540	8.540	8.482	8.520	26,355	-0.17(-1.90%)
May 16, 2006	8.892	8.892	8.540	8.685	36,027	-0.25(-2.78%)
May 15, 2006	9.095	9.095	8.540	8.933	50,776	-0.11(-1.23%)
May 12, 2006	9.103	9.103	8.706	9.045	12,815	-0.06(-0.64%)
May 11, 2006	9.173	9.173	8.859	9.103	51,744	+0.38(+4.36%)
May 10, 2006	8.850	8.850	8.685	8.722	39,412	-0.10(-1.17%)
May 09, 2006	8.788	8.892	8.689	8.826	42,072	+0.06(+0.71%)
May 08, 2006	8.975	9.123	8.726	8.764	22,970	-0.23(-2.57%)
May 05, 2006	8.917	9.177	8.913	8.995	27,080	+0.05(+0.51%)
May 04, 2006	9.181	9.181	8.933	8.950	37,961	-0.07(-0.73%)
May 03, 2006	9.161	9.161	8.726	9.016	22,728	-0.03(-0.32%)
May 02, 2006	9.140	9.157	8.958	9.045	16,200	-0.01(-0.14%)
May 01, 2006	9.095	9.140	8.995	9.057	21,761	+0.06(+0.69%)
Apr 28, 2006	8.706	9.074	8.693	8.995	42,072	+0.00(+0.00%)
Apr 27, 2006	9.099	9.099	8.764	8.995	29,740	-0.10(-1.14%)
Apr 26, 2006	8.975	9.223	8.809	9.099	37,478	+0.21(+2.33%)
Apr 25, 2006	9.012	9.012	8.855	8.892	27,564	-0.12(-1.33%)
Apr 24, 2006	9.099	9.297	8.892	9.012	75,681	-0.17(-1.80%)
Apr 21, 2006	9.173	9.181	9.099	9.177	25,872	-0.01(-0.10%)
Apr 20, 2006	9.305	9.305	9.099	9.186	72,296	-0.12(-1.28%)
Apr 19, 2006	8.888	9.305	8.830	9.305	57,305	+0.52(+5.88%)
Apr 18, 2006	8.466	8.809	8.458	8.788	155,715	+0.72(+8.97%)
Apr 17, 2006	8.106	8.230	8.003	8.065	43,281	+0.00(+0.00%)
Apr 13, 2006	7.907	8.168	7.907	8.065	20,068	+0.16(+1.99%)
Apr 12, 2006	7.912	7.912	7.755	7.908	6,528	+0.03(+0.37%)
Apr 11, 2006	7.817	7.879	7.817	7.879	18,618	+0.10(+1.33%)
Apr 10, 2006	7.589	7.908	7.589	7.775	38,445	+0.08(+1.08%)
Apr 07, 2006	7.535	7.692	7.535	7.692	15,474	+0.00(+0.00%)
Apr 06, 2006	7.465	7.750	7.465	7.692	29,740	+0.22(+3.00%)
Apr 05, 2006	7.568	7.577	7.444	7.468	5,319	+0.02(+0.32%)
Apr 04, 2006	7.486	7.672	7.444	7.444	14,024	-0.19(-2.49%)
Apr 03, 2006	7.469	7.755	7.444	7.635	20,552	-0.07(-0.86%)
Mar 31, 2006	7.138	7.755	7.138	7.701	22,003	+0.17(+2.31%)
Mar 30, 2006	7.548	7.548	7.051	7.527	24,421	+0.04(+0.55%)
Mar 29, 2006	7.527	7.630	7.486	7.486	7,495	-0.02(-0.28%)
Mar 28, 2006	7.238	7.506	7.200	7.506	25,388	+0.25(+3.42%)
Mar 27, 2006	7.506	7.506	7.238	7.258	25,872	-0.27(-3.57%)
Mar 24, 2006	7.544	7.548	7.527	7.527	9,429	-0.02(-0.27%)
Mar 23, 2006	7.614	7.630	7.527	7.548	7,737	+0.03(+0.44%)
Mar 22, 2006	7.755	7.755	7.382	7.515	7,979	-0.24(-3.09%)
Mar 21, 2006	7.817	7.817	7.692	7.755	7,253	+0.11(+1.46%)
Mar 20, 2006	7.643	7.643	7.581	7.643	5,319	-0.12(-1.49%)
Mar 17, 2006	7.659	7.775	7.659	7.759	11,364	+0.00(+0.05%)
Mar 16, 2006	7.651	7.837	7.651	7.755	8,221	+0.10(+1.35%)
Mar 15, 2006	7.651	7.692	7.610	7.651	5,561	+0.00(+0.00%)
Mar 14, 2006	7.548	7.668	7.548	7.651	10,397	+0.10(+1.37%)
Mar 13, 2006	7.713	7.713	7.196	7.548	17,409	-0.06(-0.81%)
Mar 10, 2006	7.568	7.610	7.436	7.610	12,089	+0.02(+0.22%)
Mar 09, 2006	7.594	7.692	7.593	7.593	3,868	+0.05(+0.60%)
Mar 08, 2006	7.560	7.568	7.449	7.548	38,203	-0.10(-1.35%)
Mar 07, 2006	7.730	7.730	7.651	7.651	14,991	+0.00(+0.00%)
Mar 06, 2006	7.750	7.750	7.651	7.651	16,683	-0.10(-1.33%)
Mar 03, 2006	7.655	7.903	7.651	7.755	18,618	+0.10(+1.35%)
Mar 02, 2006	7.610	7.721	7.548	7.651	24,663	+0.00(+0.00%)

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.