Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.97	11.22	10.75	11.22	21,761	+0.07(+0.63%)
Nov 29, 2007	11.11	11.15	10.91	11.15	59,239	+0.08(+0.71%)
Nov 28, 2007	10.97	11.22	10.97	11.07	14,265	-0.05(-0.41%)
Nov 27, 2007	11.46	11.46	11.11	11.11	7,253	-0.36(-3.17%)
Nov 26, 2007	11.48	11.48	11.29	11.48	6,528	+0.05(+0.43%)
Nov 23, 2007	11.43	11.53	11.27	11.43	4,835	-0.15(-1.32%)
Nov 21, 2007	11.66	11.68	11.06	11.58	26,166	+0.02(+0.14%)
Nov 20, 2007	11.63	11.75	11.25	11.56	22,003	+0.11(+0.97%)
Nov 19, 2007	11.58	11.75	11.44	11.45	26,355	-0.21(-1.81%)
Nov 16, 2007	11.56	11.68	11.48	11.66	53,194	+0.10(+0.89%)
Nov 15, 2007	11.56	11.58	11.41	11.56	27,080	-0.02(-0.18%)
Nov 14, 2007	11.27	11.75	11.27	11.58	36,994	-0.08(-0.71%)
Nov 13, 2007	11.48	11.66	11.27	11.66	62,141	+0.02(+0.21%)
Nov 12, 2007	11.47	11.66	11.39	11.64	39,170	-0.11(-0.92%)
Nov 09, 2007	11.24	11.75	11.24	11.75	20,552	+0.29(+2.53%)
Nov 08, 2007	11.27	11.48	11.17	11.46	32,400	+0.08(+0.69%)
Nov 07, 2007	11.19	11.46	10.75	11.38	16,200	+0.48(+4.44%)
Nov 06, 2007	10.84	10.94	10.75	10.89	11,847	+0.10(+0.88%)
Nov 05, 2007	10.86	11.17	10.79	10.80	9,913	-0.26(-2.39%)
Nov 02, 2007	11.25	11.37	11.06	11.06	9,429	+0.08(+0.72%)
Nov 01, 2007	11.15	11.16	10.83	10.98	16,683	-0.26(-2.35%)
Oct 31, 2007	11.37	11.37	11.06	11.25	18,618	-0.25(-2.16%)
Oct 30, 2007	11.53	11.58	11.50	11.50	13,056	+0.19(+1.65%)
Oct 29, 2007	10.92	11.68	10.79	11.31	83,902	+0.48(+4.39%)
Oct 26, 2007	10.44	10.94	10.36	10.84	51,260	+0.51(+4.94%)
Oct 25, 2007	10.42	10.58	10.24	10.33	10,397	-0.01(-0.14%)
Oct 24, 2007	10.24	10.44	10.24	10.34	8,946	+0.02(+0.20%)
Oct 23, 2007	10.29	10.36	10.27	10.32	6,770	-0.05(-0.48%)
Oct 22, 2007	10.30	10.46	10.22	10.37	21,519	-0.02(-0.20%)
Oct 19, 2007	10.54	10.55	10.39	10.39	27,080	-0.15(-1.45%)
Oct 18, 2007	10.34	10.54	10.24	10.54	28,289	+0.10(+0.95%)
Oct 17, 2007	10.13	10.44	10.04	10.44	19,343	+0.06(+0.60%)
Oct 16, 2007	10.34	10.38	10.24	10.38	36,994	-0.08(-0.75%)
Oct 15, 2007	10.41	10.46	10.34	10.46	28,773	-0.00(-0.04%)
Oct 12, 2007	10.28	10.46	10.28	10.46	8,946	+0.12(+1.20%)
Oct 11, 2007	10.19	10.36	10.16	10.34	15,474	+0.03(+0.25%)
Oct 10, 2007	10.17	10.36	10.14	10.31	24,179	-0.05(-0.44%)
Oct 09, 2007	10.24	10.36	10.24	10.36	10,397	+0.20(+1.99%)
Oct 08, 2007	10.13	10.34	10.13	10.16	6,528	-0.01(-0.08%)
Oct 05, 2007	10.03	10.24	9.822	10.17	14,507	+0.24(+2.42%)
Oct 04, 2007	10.13	10.13	9.926	9.926	4,110	-0.10(-0.95%)
Oct 03, 2007	10.34	10.34	10.02	10.02	7,012	-0.11(-1.10%)
Oct 02, 2007	10.13	10.34	10.13	10.13	9,429	-0.10(-1.01%)
Oct 01, 2007	10.22	10.24	10.18	10.24	7,979	+0.02(+0.20%)
Sep 28, 2007	10.34	10.34	10.22	10.22	9,913	-0.16(-1.55%)
Sep 27, 2007	10.24	10.38	10.24	10.38	2,176	-0.07(-0.63%)
Sep 26, 2007	10.34	10.44	10.34	10.44	9,188	+0.10(+1.00%)
Sep 25, 2007	10.15	10.34	10.15	10.34	5,077	+0.18(+1.75%)
Sep 24, 2007	10.13	10.34	10.13	10.16	7,979	-0.14(-1.33%)
Sep 21, 2007	10.30	10.38	10.30	10.30	3,868	+0.01(+0.08%)
Sep 20, 2007	10.13	10.35	10.13	10.29	5,077	+0.16(+1.55%)
Sep 19, 2007	10.13	10.21	10.13	10.13	5,077	-0.10(-1.01%)
Sep 18, 2007	10.24	10.31	10.01	10.24	7,495	-0.07(-0.72%)
Sep 17, 2007	10.26	10.31	10.26	10.31	1,934	+0.06(+0.61%)
Sep 14, 2007	10.25	10.25	10.25	10.25	241	-0.09(-0.88%)
Sep 13, 2007	10.65	10.65	10.24	10.34	2,901	-0.37(-3.44%)
Sep 12, 2007	10.50	10.76	10.34	10.71	7,737	+0.24(+2.29%)
Sep 11, 2007	10.44	10.55	10.13	10.47	4,110	+0.23(+2.26%)
Sep 10, 2007	10.34	10.44	10.03	10.24	5,077	-0.02(-0.20%)
Sep 07, 2007	10.34	10.54	10.26	10.26	12,089	-0.20(-1.94%)
Sep 06, 2007	10.13	10.54	10.03	10.46	5,077	+0.22(+2.18%)
Sep 05, 2007	10.13	10.24	10.03	10.24	6,528	+0.10(+1.02%)

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.