Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	14.50	14.50	14.04	14.04	60,969	-0.74(-4.99%)
Oct 28, 2011	14.96	14.96	14.65	14.77	53,426	-0.33(-2.20%)
Oct 27, 2011	13.93	15.17	13.76	15.11	99,622	+1.24(+8.96%)
Oct 26, 2011	13.48	13.89	13.12	13.86	24,536	+0.70(+5.35%)
Oct 25, 2011	13.73	13.73	12.91	13.16	38,275	-0.73(-5.28%)
Oct 24, 2011	13.48	13.91	13.25	13.89	29,027	+0.44(+3.26%)
Oct 21, 2011	13.19	13.46	13.14	13.46	26,613	+0.56(+4.31%)
Oct 20, 2011	13.03	13.03	12.80	12.90	12,568	-0.11(-0.81%)
Oct 19, 2011	13.22	13.33	13.00	13.01	21,775	-0.27(-2.03%)
Oct 18, 2011	12.51	13.48	12.08	13.27	44,489	+0.85(+6.85%)
Oct 17, 2011	13.27	13.38	12.38	12.42	47,278	-1.02(-7.58%)
Oct 14, 2011	12.54	13.62	12.45	13.44	28,298	+1.01(+8.13%)
Oct 13, 2011	11.96	12.43	11.96	12.43	10,463	+0.30(+2.50%)
Oct 12, 2011	12.01	12.15	11.97	12.13	42,542	+0.13(+1.05%)
Oct 11, 2011	11.84	12.01	11.59	12.00	38,550	+0.10(+0.81%)
Oct 10, 2011	11.79	11.91	11.17	11.91	62,533	+0.38(+3.29%)
Oct 07, 2011	12.01	12.01	11.43	11.53	32,243	-0.48(-4.00%)
Oct 06, 2011	11.91	12.01	11.81	12.01	40,810	+0.08(+0.64%)
Oct 05, 2011	12.00	12.01	11.80	11.93	14,009	-0.04(-0.32%)
Oct 04, 2011	11.03	12.01	11.03	11.97	73,635	+0.39(+3.38%)
Oct 03, 2011	11.91	12.01	11.58	11.58	66,189	-0.38(-3.14%)
Sep 30, 2011	11.87	12.07	11.82	11.95	30,377	-0.05(-0.46%)
Sep 29, 2011	12.07	12.07	11.79	12.01	41,560	+0.06(+0.53%)
Sep 28, 2011	12.38	12.38	11.85	11.94	37,375	-0.45(-3.64%)
Sep 27, 2011	12.07	12.39	12.00	12.39	35,910	+0.61(+5.18%)
Sep 26, 2011	11.49	11.80	11.42	11.78	15,889	+0.43(+3.82%)
Sep 23, 2011	11.34	11.41	11.19	11.35	65,037	+0.04(+0.37%)
Sep 22, 2011	11.14	11.51	11.11	11.31	110,585	-0.30(-2.58%)
Sep 21, 2011	11.81	11.88	11.48	11.61	53,181	-0.24(-2.03%)
Sep 20, 2011	11.76	12.07	11.76	11.85	41,550	+0.05(+0.43%)
Sep 19, 2011	11.88	11.94	11.67	11.80	68,731	-0.27(-2.27%)
Sep 16, 2011	12.07	12.07	12.01	12.07	72,289	+0.02(+0.17%)
Sep 15, 2011	12.07	12.07	11.93	12.05	14,880	+0.03(+0.28%)
Sep 14, 2011	12.06	12.07	11.86	12.02	30,992	-0.01(-0.10%)
Sep 13, 2011	11.72	12.03	11.63	12.03	25,395	+0.32(+2.70%)
Sep 12, 2011	11.42	11.97	11.21	11.71	48,745	+0.20(+1.72%)
Sep 09, 2011	11.68	11.78	11.38	11.51	58,292	-0.33(-2.77%)
Sep 08, 2011	11.97	12.04	11.62	11.84	34,114	-0.23(-1.88%)
Sep 07, 2011	12.07	12.07	11.81	12.07	41,918	+0.08(+0.67%)
Sep 06, 2011	11.80	12.24	11.71	11.99	32,777	+0.06(+0.49%)
Sep 02, 2011	11.37	12.07	11.27	11.93	205,401	+0.24(+2.09%)
Sep 01, 2011	12.02	12.09	11.64	11.69	27,935	-0.27(-2.29%)
Aug 31, 2011	12.23	12.35	11.90	11.96	27,273	-0.21(-1.76%)
Aug 30, 2011	12.13	12.21	12.03	12.18	10,339	-0.04(-0.35%)
Aug 29, 2011	12.29	12.29	12.16	12.22	36,753	+0.08(+0.69%)
Aug 26, 2011	11.74	12.25	11.67	12.13	50,513	+0.35(+3.00%)
Aug 25, 2011	12.44	12.44	11.74	11.78	32,355	-0.52(-4.25%)
Aug 24, 2011	12.35	12.41	12.10	12.30	19,188	-0.09(-0.75%)
Aug 23, 2011	11.80	12.48	11.35	12.39	52,311	+0.62(+5.28%)
Aug 22, 2011	12.00	12.00	11.62	11.77	39,955	+0.09(+0.76%)
Aug 19, 2011	11.56	11.85	11.43	11.68	56,336	-0.08(-0.71%)
Aug 18, 2011	11.83	12.27	11.65	11.77	53,415	-0.95(-7.44%)
Aug 17, 2011	12.07	12.94	11.99	12.71	31,256	+0.74(+6.21%)
Aug 16, 2011	12.42	12.42	11.97	11.97	47,783	-0.69(-5.45%)
Aug 15, 2011	11.92	13.02	11.92	12.66	59,965	+0.92(+7.84%)
Aug 12, 2011	11.94	12.05	11.73	11.74	22,738	-0.16(-1.31%)
Aug 11, 2011	11.81	12.15	11.72	11.89	72,190	+0.22(+1.91%)
Aug 10, 2011	12.50	12.79	11.64	11.67	94,496	-1.11(-8.65%)
Aug 09, 2011	12.92	13.00	11.77	12.78	62,644	+1.01(+8.57%)
Aug 08, 2011	12.92	12.92	11.76	11.77	76,292	-0.97(-7.59%)
Aug 05, 2011	13.16	13.16	12.53	12.73	25,710	-0.25(-1.94%)
Aug 04, 2011	13.24	13.53	12.97	12.99	52,587	-0.40(-3.01%)
Aug 03, 2011	13.29	13.55	13.28	13.39	48,609	+0.06(+0.44%)
Aug 02, 2011	13.55	13.55	13.33	13.33	27,749	-0.24(-1.73%)

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.