Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.300	7.444	7.300	7.444	42,314	+0.02(+0.28%)
Sep 28, 2006	7.362	7.424	7.279	7.424	8,221	+0.28(+3.88%)
Sep 27, 2006	7.262	7.279	7.147	7.147	2,901	-0.19(-2.65%)
Sep 26, 2006	7.238	7.444	7.225	7.341	5,077	+0.20(+2.78%)
Sep 25, 2006	7.548	7.692	6.898	7.142	45,215	-0.47(-6.14%)
Sep 22, 2006	7.680	7.680	7.589	7.610	126,216	-0.08(-1.02%)
Sep 21, 2006	7.552	7.755	7.552	7.688	13,540	+0.07(+0.98%)
Sep 20, 2006	7.610	7.639	7.576	7.614	9,913	+0.00(+0.05%)
Sep 19, 2006	7.610	7.618	7.548	7.610	67,460	-0.01(-0.17%)
Sep 18, 2006	7.635	7.651	7.568	7.623	5,319	-0.01(-0.10%)
Sep 15, 2006	7.548	7.630	7.548	7.630	18,376	+0.02(+0.27%)
Sep 14, 2006	7.651	7.659	7.548	7.610	17,409	-0.12(-1.60%)
Sep 13, 2006	7.651	7.734	7.651	7.734	9,188	+0.02(+0.21%)
Sep 12, 2006	7.556	7.717	7.548	7.717	30,224	+0.12(+1.58%)
Sep 11, 2006	7.854	7.854	7.568	7.597	36,994	-0.14(-1.87%)
Sep 08, 2006	7.850	7.850	7.651	7.742	22,486	-0.11(-1.42%)
Sep 07, 2006	7.759	7.854	7.759	7.854	3,626	+0.06(+0.74%)
Sep 06, 2006	7.800	7.800	7.796	7.796	13,298	+0.04(+0.48%)
Sep 05, 2006	7.899	7.961	7.755	7.759	16,442	-0.01(-0.16%)
Sep 01, 2006	7.655	7.862	7.655	7.771	25,146	+0.07(+0.97%)
Aug 31, 2006	7.506	7.858	7.506	7.697	18,134	+0.21(+2.82%)
Aug 30, 2006	7.465	7.506	7.465	7.486	28,531	-0.02(-0.28%)
Aug 29, 2006	7.577	7.577	7.238	7.506	47,391	+0.03(+0.44%)
Aug 28, 2006	7.531	7.531	7.465	7.473	18,376	-0.05(-0.66%)
Aug 25, 2006	7.527	7.527	7.506	7.523	2,659	+0.01(+0.17%)
Aug 24, 2006	7.444	7.511	7.408	7.511	11,847	+0.06(+0.83%)
Aug 23, 2006	7.486	7.486	7.444	7.448	7,253	-0.02(-0.22%)
Aug 22, 2006	7.482	7.486	7.424	7.465	11,364	+0.02(+0.28%)
Aug 21, 2006	7.432	7.482	7.407	7.444	22,970	+0.01(+0.17%)
Aug 18, 2006	7.320	7.444	7.316	7.432	7,979	+0.07(+0.95%)
Aug 17, 2006	7.329	7.362	7.262	7.362	49,567	+0.07(+0.96%)
Aug 16, 2006	7.155	7.316	7.031	7.291	53,678	+0.05(+0.63%)
Aug 15, 2006	7.258	7.337	7.134	7.246	44,490	-0.01(-0.17%)
Aug 14, 2006	7.424	7.424	7.258	7.258	18,859	-0.18(-2.45%)
Aug 11, 2006	7.486	7.486	7.403	7.440	6,286	-0.00(-0.06%)
Aug 10, 2006	7.391	7.486	7.362	7.444	36,027	+0.04(+0.56%)
Aug 09, 2006	7.374	7.482	7.370	7.403	14,991	+0.02(+0.28%)
Aug 08, 2006	7.403	7.519	7.349	7.382	16,200	-0.02(-0.22%)
Aug 07, 2006	7.672	7.854	7.155	7.399	58,272	-0.29(-3.79%)
Aug 04, 2006	7.854	7.858	7.651	7.691	15,233	-0.13(-1.61%)
Aug 03, 2006	7.796	7.817	7.651	7.817	11,122	+0.12(+1.61%)
Aug 02, 2006	7.837	7.837	7.692	7.692	7,979	-0.02(-0.27%)
Aug 01, 2006	7.664	7.817	7.664	7.713	5,319	-0.13(-1.69%)
Jul 31, 2006	7.717	7.854	7.717	7.846	11,606	+0.11(+1.44%)
Jul 28, 2006	7.651	7.895	7.614	7.734	28,531	+0.07(+0.92%)
Jul 27, 2006	7.879	7.899	7.648	7.664	11,847	-0.17(-2.22%)
Jul 26, 2006	7.626	7.899	7.610	7.837	13,782	+0.21(+2.77%)
Jul 25, 2006	7.755	7.837	7.535	7.626	11,364	-0.12(-1.55%)
Jul 24, 2006	7.651	7.784	7.548	7.746	6,286	+0.02(+0.27%)
Jul 21, 2006	7.713	7.734	7.672	7.726	18,618	-0.01(-0.11%)
Jul 20, 2006	7.659	7.792	7.659	7.734	12,331	+0.00(+0.00%)
Jul 19, 2006	7.556	7.734	7.556	7.734	19,827	-0.10(-1.27%)
Jul 18, 2006	7.817	7.833	7.817	7.833	725	+0.18(+2.32%)
Jul 17, 2006	7.858	8.147	7.606	7.655	14,265	-0.20(-2.58%)
Jul 14, 2006	7.858	7.858	7.854	7.858	5,803	+0.06(+0.80%)
Jul 13, 2006	7.961	7.961	7.675	7.796	19,343	-0.15(-1.87%)
Jul 12, 2006	7.986	7.986	7.862	7.945	24,179	-0.03(-0.36%)
Jul 11, 2006	8.094	8.156	7.974	7.974	25,388	-0.12(-1.48%)
Jul 10, 2006	8.147	8.181	7.974	8.094	22,970	+0.02(+0.20%)
Jul 07, 2006	7.982	8.147	7.982	8.077	10,155	-0.01(-0.10%)
Jul 06, 2006	8.003	8.168	8.003	8.085	15,716	+0.05(+0.57%)
Jul 05, 2006	7.986	8.065	7.858	8.040	14,507	+0.05(+0.62%)

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.