Phibro Anl Htlh A (NQ: PAHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.15	16.15	15.78	15.87	168,071	-0.30(-1.86%)
May 27, 2016	15.87	16.17	16.17	16.17	135,924	+0.23(+1.47%)
May 26, 2016	16.14	16.20	15.90	15.94	208,089	-0.20(-1.24%)
May 25, 2016	15.93	16.29	15.78	16.14	204,476	+0.18(+1.15%)
May 24, 2016	15.61	16.05	15.48	15.95	233,939	+0.65(+4.24%)
May 23, 2016	15.37	15.48	15.14	15.31	181,482	-0.07(-0.49%)
May 20, 2016	15.00	15.38	14.95	15.38	148,209	+0.45(+3.01%)
May 19, 2016	15.25	15.44	14.80	14.93	107,732	-0.45(-2.92%)
May 18, 2016	14.85	15.40	14.85	15.38	340,266	+0.47(+3.18%)
May 17, 2016	15.53	15.54	14.70	14.91	239,386	-0.67(-4.32%)
May 16, 2016	15.32	15.90	15.11	15.58	351,413	+0.29(+1.90%)
May 13, 2016	15.41	15.59	15.19	15.29	280,130	-0.07(-0.49%)
May 12, 2016	15.49	15.56	15.13	15.36	411,998	-0.18(-1.18%)
May 11, 2016	15.30	15.68	14.95	15.55	404,807	+0.21(+1.35%)
May 10, 2016	16.54	16.54	13.97	15.34	1,336,915	-2.03(-11.68%)
May 09, 2016	17.11	17.54	16.62	17.37	261,999	+0.26(+1.51%)
May 06, 2016	17.28	17.55	16.53	17.11	226,330	-0.27(-1.53%)
May 05, 2016	17.18	17.52	16.83	17.38	194,136	+0.21(+1.21%)
May 04, 2016	17.14	17.38	16.83	17.17	204,895	-0.08(-0.48%)
May 03, 2016	17.28	17.64	17.15	17.25	168,284	-0.11(-0.62%)
May 02, 2016	17.32	17.48	17.02	17.36	168,923	+0.12(+0.68%)
Apr 29, 2016	17.34	17.53	16.88	17.24	227,949	-0.21(-1.19%)
Apr 28, 2016	17.82	18.07	17.25	17.45	196,128	-0.40(-2.24%)
Apr 27, 2016	18.07	18.08	17.67	17.85	159,470	-0.32(-1.78%)
Apr 26, 2016	18.02	18.47	17.72	18.17	223,776	+0.31(+1.72%)
Apr 25, 2016	18.87	18.87	17.53	17.87	343,410	-1.19(-6.24%)
Apr 22, 2016	18.96	19.15	18.76	19.06	192,386	-0.02(-0.09%)
Apr 21, 2016	18.70	19.08	18.49	19.07	378,259	+0.42(+2.27%)
Apr 20, 2016	19.24	19.24	18.50	18.65	244,084	-0.46(-2.39%)
Apr 19, 2016	20.28	20.70	19.01	19.11	322,113	-1.28(-6.28%)
Apr 18, 2016	20.20	20.63	19.90	20.39	505,967	+0.15(+0.74%)
Apr 15, 2016	20.52	20.56	20.12	20.24	324,717	-0.25(-1.22%)
Apr 14, 2016	20.37	20.54	19.95	20.49	259,521	+0.12(+0.61%)
Apr 13, 2016	20.06	20.57	19.82	20.36	299,044	+0.37(+1.87%)
Apr 12, 2016	19.70	20.29	19.50	19.99	234,025	+0.20(+1.01%)
Apr 11, 2016	22.40	22.40	19.13	19.79	808,938	-2.57(-11.49%)
Apr 08, 2016	23.03	23.22	20.56	22.36	654,825	-0.53(-2.32%)
Apr 07, 2016	22.61	23.20	22.52	22.89	154,472	+0.22(+0.99%)
Apr 06, 2016	22.24	22.75	22.15	22.66	63,928	+0.50(+2.25%)
Apr 05, 2016	22.60	22.79	22.16	22.16	112,300	-0.52(-2.31%)
Apr 04, 2016	22.83	23.27	22.65	22.69	106,350	-0.08(-0.36%)
Apr 01, 2016	22.26	22.86	22.26	22.77	108,785	+0.29(+1.29%)
Mar 31, 2016	22.13	22.60	21.87	22.48	107,938	+0.42(+1.88%)
Mar 30, 2016	22.31	22.36	21.80	22.07	181,275	-0.23(-1.04%)
Mar 29, 2016	21.28	22.31	21.01	22.30	132,563	+0.97(+4.56%)
Mar 28, 2016	21.10	21.52	20.96	21.33	117,936	+0.27(+1.26%)
Mar 24, 2016	21.08	21.06	21.06	21.06	98,629	-0.04(-0.20%)
Mar 23, 2016	21.43	21.48	21.03	21.10	156,251	-0.42(-1.97%)
Mar 22, 2016	21.22	21.72	21.22	21.52	117,545	+0.19(+0.90%)
Mar 21, 2016	21.57	21.85	21.16	21.33	172,028	-0.13(-0.62%)
Mar 18, 2016	20.55	21.54	19.30	21.47	576,517	+1.04(+5.09%)
Mar 17, 2016	20.60	20.73	19.64	20.43	442,759	-0.07(-0.32%)
Mar 16, 2016	20.47	20.88	20.16	20.49	297,759	+0.01(+0.04%)
Mar 15, 2016	21.55	21.55	20.45	20.49	141,848	-1.23(-5.67%)
Mar 14, 2016	21.62	21.96	21.40	21.72	181,269	+0.09(+0.42%)
Mar 11, 2016	21.38	21.72	21.28	21.62	294,129	+0.45(+2.12%)
Mar 10, 2016	21.71	22.10	20.82	21.18	217,336	-0.53(-2.45%)
Mar 09, 2016	21.83	22.91	21.52	21.71	209,640	-0.04(-0.19%)
Mar 08, 2016	22.16	22.51	21.46	21.75	266,063	-0.42(-1.88%)
Mar 07, 2016	21.91	22.63	21.77	22.16	267,689	+0.14(+0.64%)
Mar 04, 2016	22.33	22.66	21.96	22.02	235,451	-0.42(-1.85%)
Mar 03, 2016	22.53	22.92	22.09	22.44	163,366	-0.01(-0.04%)
Mar 02, 2016	22.96	23.24	21.54	22.45	526,782	-0.47(-2.07%)

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.