Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	7.575	7.761	7.575	7.761	5,314	+0.02(+0.27%)
Jun 29, 2006	7.600	7.761	7.600	7.741	14,253	+0.09(+1.14%)
Jun 28, 2006	7.596	7.654	7.596	7.654	10,387	+0.27(+3.64%)
Jun 27, 2006	7.554	7.574	7.385	7.385	10,146	-0.02(-0.34%)
Jun 26, 2006	7.534	7.534	7.347	7.410	14,011	-0.12(-1.65%)
Jun 23, 2006	7.136	7.646	7.120	7.534	9,180	+0.45(+6.37%)
Jun 22, 2006	7.041	7.161	7.037	7.083	13,770	+0.04(+0.53%)
Jun 21, 2006	7.265	7.269	7.045	7.045	37,203	-0.30(-4.06%)
Jun 20, 2006	7.256	7.343	7.256	7.343	5,073	+0.00(+0.06%)
Jun 19, 2006	7.451	7.567	7.285	7.339	9,421	-0.11(-1.50%)
Jun 16, 2006	7.534	7.658	7.244	7.451	10,629	-0.08(-1.10%)
Jun 15, 2006	7.451	7.534	7.376	7.534	6,764	+0.27(+3.76%)
Jun 14, 2006	7.368	7.381	7.248	7.261	32,130	-0.14(-1.96%)
Jun 13, 2006	7.658	7.679	7.405	7.405	39,135	-0.35(-4.54%)
Jun 12, 2006	8.175	8.175	7.685	7.757	7,005	-0.27(-3.40%)
Jun 09, 2006	7.666	8.188	7.666	8.030	14,253	+0.34(+4.47%)
Jun 08, 2006	8.072	8.072	7.141	7.687	33,096	-0.41(-5.01%)
Jun 07, 2006	8.233	8.271	8.072	8.092	8,696	-0.22(-2.59%)
Jun 06, 2006	8.486	8.486	8.279	8.308	6,764	-0.05(-0.64%)
Jun 05, 2006	8.403	8.411	8.134	8.362	15,461	-0.04(-0.44%)
Jun 02, 2006	8.403	8.403	8.362	8.399	10,387	-0.00(-0.05%)
Jun 01, 2006	8.287	8.689	8.242	8.403	21,258	+0.02(+0.30%)
May 31, 2006	8.059	8.693	7.948	8.378	54,113	-0.05(-0.64%)
May 30, 2006	8.486	8.486	8.291	8.432	19,084	-0.05(-0.59%)
May 26, 2006	8.283	8.486	8.283	8.482	3,623	+0.20(+2.45%)
May 25, 2006	8.345	8.482	8.279	8.279	13,286	-0.09(-1.04%)
May 24, 2006	8.386	8.424	8.366	8.366	9,180	-0.12(-1.41%)
May 23, 2006	8.403	8.680	8.403	8.486	16,427	-0.06(-0.68%)
May 22, 2006	8.494	8.693	8.362	8.544	19,809	+0.04(+0.41%)
May 19, 2006	8.494	8.527	8.283	8.509	28,264	-0.05(-0.60%)
May 18, 2006	8.494	8.693	8.494	8.560	18,360	+0.03(+0.39%)
May 17, 2006	8.548	8.548	8.490	8.527	26,332	-0.17(-1.90%)
May 16, 2006	8.900	8.900	8.548	8.693	35,995	-0.25(-2.78%)
May 15, 2006	9.103	9.103	8.548	8.941	50,731	-0.11(-1.23%)
May 12, 2006	9.111	9.111	8.713	9.053	12,803	-0.06(-0.64%)
May 11, 2006	9.181	9.181	8.867	9.111	51,698	+0.38(+4.36%)
May 10, 2006	8.858	8.858	8.693	8.730	39,377	-0.10(-1.17%)
May 09, 2006	8.796	8.900	8.697	8.834	42,034	+0.06(+0.71%)
May 08, 2006	8.983	9.132	8.734	8.771	22,950	-0.23(-2.57%)
May 05, 2006	8.925	9.185	8.920	9.003	27,056	+0.05(+0.51%)
May 04, 2006	9.190	9.190	8.941	8.958	37,927	-0.07(-0.73%)
May 03, 2006	9.169	9.169	8.734	9.024	22,708	-0.03(-0.32%)
May 02, 2006	9.148	9.165	8.966	9.053	16,185	-0.01(-0.14%)
May 01, 2006	9.103	9.148	9.003	9.065	21,742	+0.06(+0.69%)
Apr 28, 2006	8.713	9.082	8.701	9.003	42,034	+0.00(+0.00%)
Apr 27, 2006	9.107	9.107	8.771	9.003	29,714	-0.10(-1.14%)
Apr 26, 2006	8.983	9.231	8.817	9.107	37,444	+0.21(+2.33%)
Apr 25, 2006	9.020	9.020	8.863	8.900	27,540	-0.12(-1.33%)
Apr 24, 2006	9.107	9.305	8.900	9.020	75,614	-0.17(-1.80%)
Apr 21, 2006	9.181	9.190	9.107	9.185	25,849	-0.01(-0.10%)
Apr 20, 2006	9.314	9.314	9.107	9.194	72,232	-0.12(-1.28%)
Apr 19, 2006	8.896	9.314	8.838	9.314	57,254	+0.52(+5.88%)
Apr 18, 2006	8.473	8.817	8.465	8.796	155,577	+0.72(+8.97%)
Apr 17, 2006	8.113	8.237	8.010	8.072	43,242	+0.00(+0.00%)
Apr 13, 2006	7.915	8.175	7.915	8.072	20,051	+0.16(+1.99%)
Apr 12, 2006	7.919	7.919	7.761	7.915	6,522	+0.03(+0.37%)
Apr 11, 2006	7.824	7.886	7.824	7.886	18,601	+0.10(+1.33%)
Apr 10, 2006	7.596	7.915	7.596	7.782	38,411	+0.08(+1.08%)
Apr 07, 2006	7.542	7.699	7.542	7.699	15,461	+0.00(+0.00%)
Apr 06, 2006	7.472	7.757	7.472	7.699	29,714	+0.22(+3.00%)
Apr 05, 2006	7.575	7.583	7.451	7.475	5,314	+0.02(+0.32%)
Apr 04, 2006	7.492	7.679	7.451	7.451	14,011	-0.19(-2.49%)

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.