Phibro Anl Htlh A (NQ: PAHC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.86	13.01	12.73	12.75	160,993	-0.13(-1.00%)
Mar 27, 2024	12.80	12.93	12.63	12.88	80,992	+0.22(+1.71%)
Mar 26, 2024	12.39	12.68	12.38	12.66	140,491	+0.29(+2.31%)
Mar 25, 2024	11.99	12.38	11.97	12.38	120,126	+0.45(+3.80%)
Mar 22, 2024	12.11	12.15	11.90	11.92	93,985	-0.19(-1.55%)
Mar 21, 2024	12.32	12.43	12.09	12.11	106,987	-0.18(-1.44%)
Mar 20, 2024	12.23	12.37	12.02	12.29	99,912	+0.01(+0.08%)
Mar 19, 2024	12.29	12.39	12.21	12.28	190,950	-0.03(-0.24%)
Mar 18, 2024	12.13	12.46	11.90	12.31	237,484	+0.14(+1.13%)
Mar 15, 2024	11.88	12.35	11.88	12.17	339,670	+0.25(+2.07%)
Mar 14, 2024	12.53	12.58	11.82	11.92	240,301	-0.63(-5.03%)
Mar 13, 2024	12.44	12.67	12.33	12.55	276,722	+0.11(+0.87%)
Mar 12, 2024	12.48	13.38	12.31	12.44	98,817	+0.01(+0.08%)
Mar 11, 2024	12.64	12.64	12.27	12.44	105,909	-0.28(-2.17%)
Mar 08, 2024	12.82	12.87	12.61	12.71	85,582	-0.02(-0.15%)
Mar 07, 2024	13.06	13.17	12.71	12.73	93,545	-0.27(-2.05%)
Mar 06, 2024	13.19	13.19	12.85	13.00	114,257	-0.05(-0.38%)
Mar 05, 2024	13.29	13.29	12.89	13.05	99,310	-0.33(-2.43%)
Mar 04, 2024	13.18	13.61	13.18	13.37	192,174	+0.28(+2.17%)
Mar 01, 2024	12.73	13.14	12.56	13.09	187,020	+0.45(+3.56%)
Feb 29, 2024	12.80	12.80	12.35	12.64	147,573	+0.04(+0.31%)
Feb 28, 2024	12.91	13.02	12.52	12.60	147,578	-0.42(-3.23%)
Feb 27, 2024	12.94	13.05	12.68	13.02	151,064	+0.16(+1.22%)
Feb 26, 2024	12.49	12.99	12.49	12.86	184,694	+0.27(+2.17%)
Feb 23, 2024	12.48	12.61	12.28	12.59	118,307	+0.04(+0.31%)
Feb 22, 2024	12.23	12.69	12.17	12.55	140,118	+0.30(+2.47%)
Feb 21, 2024	11.88	12.29	11.63	12.25	169,103	+0.30(+2.54%)
Feb 20, 2024	11.67	12.27	11.66	11.94	181,286	+0.15(+1.24%)
Feb 16, 2024	11.79	12.02	11.54	11.80	196,369	-0.09(-0.74%)
Feb 15, 2024	11.85	12.28	11.76	11.89	199,735	+0.21(+1.76%)
Feb 14, 2024	11.22	11.75	10.99	11.68	159,477	+0.61(+5.47%)
Feb 13, 2024	11.65	11.78	11.01	11.07	196,874	-0.82(-6.90%)
Feb 12, 2024	11.30	11.91	11.30	11.90	198,621	+0.59(+5.19%)
Feb 09, 2024	11.13	11.50	11.05	11.31	220,471	+0.11(+0.96%)
Feb 08, 2024	10.95	11.53	9.809	11.20	407,609	+0.77(+7.40%)
Feb 07, 2024	10.60	10.72	10.26	10.43	222,841	-0.15(-1.39%)
Feb 06, 2024	10.44	10.94	10.44	10.58	153,155	+0.10(+0.93%)
Feb 05, 2024	10.27	10.55	10.23	10.48	154,457	+0.09(+0.85%)
Feb 02, 2024	10.52	10.56	10.35	10.39	106,631	-0.30(-2.83%)
Feb 01, 2024	10.65	10.77	10.45	10.69	146,506	+0.13(+1.20%)
Jan 31, 2024	11.02	11.05	10.54	10.57	143,454	-0.45(-4.08%)
Jan 30, 2024	11.34	11.39	10.97	11.02	101,559	-0.38(-3.34%)
Jan 29, 2024	11.39	11.42	11.07	11.40	113,440	+0.00(+0.00%)
Jan 26, 2024	11.02	11.40	11.02	11.40	130,628	+0.45(+4.11%)
Jan 25, 2024	10.85	10.99	10.78	10.95	73,961	+0.21(+1.91%)
Jan 24, 2024	10.82	10.93	10.71	10.74	81,097	+0.00(+0.00%)
Jan 23, 2024	11.02	11.06	10.71	10.74	58,024	-0.19(-1.70%)
Jan 22, 2024	10.86	11.00	10.75	10.93	95,918	+0.11(+0.99%)
Jan 19, 2024	11.14	11.14	10.77	10.82	69,389	-0.25(-2.29%)
Jan 18, 2024	11.08	11.15	10.99	11.07	72,546	+0.00(+0.00%)
Jan 17, 2024	11.06	11.06	10.86	11.07	192,143	-0.07(-0.61%)
Jan 16, 2024	11.00	11.22	10.53	11.14	162,190	+0.00(+0.00%)
Jan 12, 2024	10.79	11.18	10.76	11.14	166,048	+0.47(+4.40%)
Jan 11, 2024	10.82	10.90	10.57	10.67	164,868	-0.23(-2.15%)
Jan 10, 2024	10.95	11.08	10.80	10.91	119,445	-0.09(-0.80%)
Jan 09, 2024	11.05	11.27	10.90	11.00	146,126	-0.17(-1.49%)
Jan 08, 2024	11.04	11.30	11.03	11.16	125,944	+0.12(+1.06%)
Jan 05, 2024	11.01	11.24	10.75	11.05	293,015	-0.04(-0.35%)
Jan 04, 2024	11.41	11.41	11.05	11.08	127,763	-0.25(-2.24%)
Jan 03, 2024	11.51	11.63	11.20	11.34	199,548	-0.22(-1.94%)

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.