Phibro Anl Htlh A (NQ: PAHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.91	26.43	25.33	25.94	162,356	-0.21(-0.80%)
May 30, 2019	26.12	26.36	25.86	26.15	168,449	+0.01(+0.03%)
May 29, 2019	26.00	26.26	24.89	26.15	134,270	-0.04(-0.17%)
May 28, 2019	26.19	26.46	25.83	26.19	171,776	+0.11(+0.40%)
May 24, 2019	26.19	26.81	26.02	26.08	239,430	-0.03(-0.10%)
May 23, 2019	25.72	26.17	25.37	26.11	305,405	+0.21(+0.81%)
May 22, 2019	25.68	26.07	25.54	25.90	518,549	+0.20(+0.79%)
May 21, 2019	25.65	25.91	25.49	25.70	142,490	+0.14(+0.55%)
May 20, 2019	25.14	25.67	25.11	25.56	123,417	+0.23(+0.90%)
May 17, 2019	25.19	25.55	25.13	25.33	153,691	-0.06(-0.24%)
May 16, 2019	25.04	25.42	24.79	25.39	349,454	+0.43(+1.72%)
May 15, 2019	25.07	25.51	24.94	24.96	123,483	-0.12(-0.49%)
May 14, 2019	25.17	25.44	24.98	25.08	190,745	+0.01(+0.04%)
May 13, 2019	25.89	25.89	24.98	25.08	143,863	-1.12(-4.29%)
May 10, 2019	27.23	27.23	25.27	26.20	243,420	-1.08(-3.95%)
May 09, 2019	27.93	27.93	26.96	27.28	420,607	+0.21(+0.78%)
May 08, 2019	25.36	27.67	25.26	27.07	591,118	+1.64(+6.45%)
May 07, 2019	28.23	28.84	25.14	25.43	1,148,508	-6.89(-21.33%)
May 06, 2019	31.24	32.43	31.16	32.32	235,016	+0.67(+2.11%)
May 03, 2019	31.17	31.72	30.27	31.65	403,610	+0.47(+1.52%)
May 02, 2019	30.54	31.29	29.61	31.18	276,344	+0.69(+2.27%)
May 01, 2019	30.48	30.70	30.02	30.49	292,627	+0.04(+0.14%)
Apr 30, 2019	29.61	30.54	29.35	30.44	439,454	+0.82(+2.78%)
Apr 29, 2019	29.50	29.81	29.46	29.62	266,483	+0.23(+0.78%)
Apr 26, 2019	29.37	29.62	29.16	29.39	278,992	+0.07(+0.24%)
Apr 25, 2019	29.08	29.44	28.55	29.32	94,704	+0.23(+0.78%)
Apr 24, 2019	29.02	29.27	28.94	29.09	95,285	+0.07(+0.24%)
Apr 23, 2019	29.28	29.66	28.97	29.02	107,115	-0.25(-0.84%)
Apr 22, 2019	29.03	29.27	28.80	29.27	64,224	+0.03(+0.09%)
Apr 18, 2019	29.08	29.42	28.73	29.24	60,541	+0.08(+0.27%)
Apr 17, 2019	29.56	29.56	28.57	29.16	135,843	-0.31(-1.04%)
Apr 16, 2019	29.50	29.71	29.26	29.47	120,546	+0.09(+0.30%)
Apr 15, 2019	29.44	29.57	29.09	29.38	95,509	+0.03(+0.09%)
Apr 12, 2019	29.50	29.59	29.20	29.36	93,947	-0.13(-0.45%)
Apr 11, 2019	29.61	29.69	29.39	29.49	113,000	-0.12(-0.41%)
Apr 10, 2019	29.35	29.86	29.23	29.61	120,627	+0.25(+0.87%)
Apr 09, 2019	29.55	29.56	29.17	29.36	143,144	-0.31(-1.03%)
Apr 08, 2019	29.40	29.70	29.05	29.66	69,414	+0.27(+0.92%)
Apr 05, 2019	29.00	29.45	28.68	29.39	110,707	+0.54(+1.85%)
Apr 04, 2019	28.99	29.20	28.61	28.86	228,386	-0.12(-0.42%)
Apr 03, 2019	28.87	29.36	28.68	28.98	229,221	+0.22(+0.76%)
Apr 02, 2019	29.12	29.59	28.65	28.76	180,517	-0.33(-1.15%)
Apr 01, 2019	29.04	29.40	28.78	29.09	196,358	+0.15(+0.52%)
Mar 29, 2019	28.51	29.16	27.94	28.94	192,912	+0.50(+1.76%)
Mar 28, 2019	28.44	28.58	28.07	28.44	137,517	+0.00(+0.00%)
Mar 27, 2019	27.74	28.86	27.58	28.44	213,126	+0.68(+2.46%)
Mar 26, 2019	27.71	27.98	27.42	27.76	264,773	+0.17(+0.60%)
Mar 25, 2019	27.83	28.13	27.52	27.59	124,247	-0.24(-0.85%)
Mar 22, 2019	28.26	28.41	27.83	27.83	153,463	-0.54(-1.89%)
Mar 21, 2019	27.97	28.68	27.97	28.36	231,765	+0.32(+1.13%)
Mar 20, 2019	28.02	28.47	27.85	28.05	99,244	-0.01(-0.03%)
Mar 19, 2019	28.15	28.43	27.88	28.06	76,354	-0.07(-0.25%)
Mar 18, 2019	27.67	28.74	27.28	28.13	200,238	+0.47(+1.71%)
Mar 15, 2019	27.34	27.66	26.99	27.65	321,862	+0.33(+1.22%)
Mar 14, 2019	27.43	27.97	27.21	27.32	128,195	-0.18(-0.64%)
Mar 13, 2019	26.55	27.58	26.51	27.50	161,291	+0.95(+3.57%)
Mar 12, 2019	25.94	27.02	25.88	26.55	436,282	+0.62(+2.40%)
Mar 11, 2019	25.27	26.18	25.22	25.93	472,420	+0.62(+2.46%)
Mar 08, 2019	25.04	25.30	24.81	25.30	75,363	+0.12(+0.49%)
Mar 07, 2019	25.43	25.82	25.03	25.18	74,160	-0.25(-1.00%)
Mar 06, 2019	25.70	25.72	25.09	25.44	173,296	-0.12(-0.48%)
Mar 05, 2019	25.24	25.68	25.06	25.56	105,617	+0.39(+1.53%)
Mar 04, 2019	25.57	25.65	25.09	25.17	118,191	-0.38(-1.47%)

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.