Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.79	10.88	10.67	10.78	77,266	-0.00(-0.04%)
May 30, 2012	11.09	11.09	10.73	10.79	82,744	-0.43(-3.82%)
May 29, 2012	11.30	11.47	11.11	11.21	11,181	+0.10(+0.92%)
May 25, 2012	11.40	11.57	11.04	11.11	42,377	-0.24(-2.09%)
May 24, 2012	11.46	11.54	11.22	11.35	15,341	-0.04(-0.34%)
May 23, 2012	11.43	11.51	11.21	11.39	34,009	+0.19(+1.70%)
May 22, 2012	11.64	11.64	11.10	11.20	31,206	-0.43(-3.71%)
May 21, 2012	11.42	11.64	11.27	11.63	26,612	+0.27(+2.35%)
May 18, 2012	11.13	11.64	11.13	11.36	35,698	+0.22(+2.01%)
May 17, 2012	11.30	11.35	11.14	11.14	26,577	-0.18(-1.61%)
May 16, 2012	11.46	11.60	11.29	11.32	8,481	-0.07(-0.59%)
May 15, 2012	11.50	11.59	11.33	11.39	22,099	-0.16(-1.43%)
May 14, 2012	11.54	11.62	11.27	11.55	36,445	-0.18(-1.51%)
May 11, 2012	11.64	11.82	11.55	11.73	22,097	+0.00(+0.00%)
May 10, 2012	11.38	11.91	11.38	11.73	31,497	+0.31(+2.70%)
May 09, 2012	11.17	11.64	11.06	11.42	22,595	+0.08(+0.75%)
May 08, 2012	10.97	11.42	10.97	11.34	31,577	+0.18(+1.63%)
May 07, 2012	10.96	11.23	10.96	11.15	25,679	+0.12(+1.11%)
May 04, 2012	11.17	11.26	11.02	11.03	38,981	-0.21(-1.84%)
May 03, 2012	11.27	11.35	11.13	11.24	28,481	-0.07(-0.64%)
May 02, 2012	11.20	11.49	10.85	11.31	37,345	+0.09(+0.83%)
May 01, 2012	11.71	11.89	11.21	11.22	28,378	-0.44(-3.77%)
Apr 30, 2012	11.77	11.82	11.42	11.66	25,306	-0.18(-1.50%)
Apr 27, 2012	11.62	11.87	11.60	11.84	13,684	+0.30(+2.64%)
Apr 26, 2012	11.24	11.53	11.24	11.53	11,801	+0.29(+2.56%)
Apr 25, 2012	11.13	11.24	11.07	11.24	15,728	+0.30(+2.71%)
Apr 24, 2012	10.68	10.97	10.68	10.95	11,543	+0.28(+2.62%)
Apr 23, 2012	10.38	10.78	10.38	10.67	37,747	+0.07(+0.68%)
Apr 20, 2012	10.68	10.93	10.53	10.60	40,630	+0.37(+3.64%)
Apr 19, 2012	11.04	11.04	10.22	10.22	34,429	-0.84(-7.61%)
Apr 18, 2012	11.21	11.27	10.87	11.07	22,529	-0.26(-2.28%)
Apr 17, 2012	11.09	11.45	11.07	11.32	16,997	+0.30(+2.73%)
Apr 16, 2012	10.98	11.25	10.91	11.02	16,619	+0.13(+1.20%)
Apr 13, 2012	11.01	11.05	10.73	10.89	32,062	-0.22(-1.94%)
Apr 12, 2012	10.91	11.13	10.91	11.11	17,207	+0.15(+1.39%)
Apr 11, 2012	10.83	10.96	10.69	10.96	40,573	+0.28(+2.62%)
Apr 10, 2012	11.73	11.73	10.58	10.68	47,313	-1.03(-8.79%)
Apr 09, 2012	11.77	12.02	11.71	11.71	25,478	-0.33(-2.78%)
Apr 05, 2012	11.93	12.29	11.93	12.04	15,693	+0.05(+0.42%)
Apr 04, 2012	12.28	12.35	11.89	11.99	32,033	-0.37(-3.01%)
Apr 03, 2012	12.87	12.87	12.36	12.36	14,714	-0.58(-4.45%)
Apr 02, 2012	12.43	12.94	12.43	12.94	34,082	+0.46(+3.70%)
Mar 30, 2012	13.19	13.19	12.48	12.48	24,389	-0.56(-4.29%)
Mar 29, 2012	13.21	13.21	12.89	13.03	11,815	-0.29(-2.16%)
Mar 28, 2012	13.51	13.51	13.20	13.32	14,816	-0.13(-0.94%)
Mar 27, 2012	13.57	13.67	13.44	13.45	25,272	-0.14(-1.06%)
Mar 26, 2012	13.40	13.59	13.31	13.59	29,817	+0.39(+2.95%)
Mar 23, 2012	12.83	13.20	12.83	13.20	17,767	+0.36(+2.77%)
Mar 22, 2012	12.87	13.17	12.77	12.85	47,979	-0.21(-1.62%)
Mar 21, 2012	12.96	13.09	12.95	13.06	7,273	+0.08(+0.59%)
Mar 20, 2012	13.03	13.03	12.86	12.98	11,250	-0.21(-1.60%)
Mar 19, 2012	12.83	13.32	12.81	13.19	29,533	+0.33(+2.53%)
Mar 16, 2012	12.77	12.88	12.72	12.87	46,798	+0.05(+0.36%)
Mar 15, 2012	12.75	12.82	12.66	12.82	8,303	+0.13(+1.00%)
Mar 14, 2012	12.65	12.79	12.56	12.70	22,510	-0.08(-0.60%)
Mar 13, 2012	12.29	12.77	12.29	12.77	21,981	+0.64(+5.27%)
Mar 12, 2012	12.27	12.27	12.11	12.13	20,955	-0.14(-1.10%)
Mar 09, 2012	12.29	12.34	12.23	12.27	60,295	-0.08(-0.68%)
Mar 08, 2012	12.48	12.48	12.26	12.35	29,018	-0.09(-0.71%)
Mar 07, 2012	12.10	12.49	12.10	12.44	29,966	+0.36(+2.94%)
Mar 06, 2012	12.04	12.13	11.95	12.09	37,773	-0.17(-1.42%)
Mar 05, 2012	11.98	12.26	11.95	12.26	38,402	+0.30(+2.55%)
Mar 02, 2012	12.10	12.12	11.87	11.95	132,971	-0.15(-1.22%)

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.