Phibro Anl Htlh A (NQ: PAHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.50	23.56	22.54	23.09	156,340	-0.62(-2.60%)
May 28, 2020	23.65	24.34	23.23	23.71	248,582	+0.40(+1.70%)
May 27, 2020	22.42	23.40	22.10	23.31	153,588	+1.23(+5.59%)
May 26, 2020	22.46	22.46	21.78	22.08	106,812	+0.26(+1.21%)
May 22, 2020	22.03	22.09	21.52	21.81	70,114	-0.08(-0.36%)
May 21, 2020	22.27	22.27	21.52	21.89	122,245	-0.30(-1.35%)
May 20, 2020	22.10	22.44	21.73	22.19	192,491	+0.58(+2.69%)
May 19, 2020	21.46	21.89	21.04	21.61	225,302	+0.19(+0.91%)
May 18, 2020	20.64	21.70	20.64	21.42	159,435	+1.45(+7.29%)
May 15, 2020	20.12	20.45	19.83	19.96	237,573	-0.15(-0.75%)
May 14, 2020	19.95	20.19	19.57	20.11	254,661	-0.37(-1.81%)
May 13, 2020	19.69	20.62	19.40	20.48	270,902	+0.63(+3.20%)
May 12, 2020	20.25	20.54	19.82	19.85	225,353	-0.21(-1.05%)
May 11, 2020	19.81	20.15	19.14	20.06	222,344	+0.17(+0.84%)
May 08, 2020	19.74	20.70	18.25	19.89	273,312	-0.13(-0.66%)
May 07, 2020	21.31	21.77	19.80	20.03	253,649	-0.83(-3.97%)
May 06, 2020	22.37	22.54	20.77	20.85	140,227	-1.35(-6.07%)
May 05, 2020	21.56	22.77	21.56	22.20	172,010	+0.69(+3.20%)
May 04, 2020	21.24	21.76	20.87	21.52	275,594	-0.12(-0.57%)
May 01, 2020	23.13	23.30	21.38	21.64	300,087	-1.90(-8.09%)
Apr 30, 2020	24.39	24.39	22.51	23.54	276,701	-1.39(-5.58%)
Apr 29, 2020	23.68	25.13	23.16	24.94	339,349	+1.99(+8.68%)
Apr 28, 2020	22.93	23.18	22.38	22.94	231,102	+0.61(+2.72%)
Apr 27, 2020	20.39	22.72	20.39	22.33	194,470	+2.12(+10.51%)
Apr 24, 2020	19.97	20.43	19.56	20.21	150,781	+0.19(+0.92%)
Apr 23, 2020	20.63	21.00	19.98	20.03	141,918	-0.46(-2.24%)
Apr 22, 2020	20.83	21.05	20.23	20.48	267,948	+0.03(+0.13%)
Apr 21, 2020	20.36	20.91	19.89	20.46	166,737	-0.61(-2.89%)
Apr 20, 2020	20.93	21.26	20.46	21.07	147,657	-0.19(-0.91%)
Apr 17, 2020	20.72	21.36	20.44	21.26	136,599	+1.10(+5.47%)
Apr 16, 2020	19.51	20.37	19.07	20.16	246,325	+0.49(+2.51%)
Apr 15, 2020	19.00	20.16	18.83	19.66	189,919	+0.00(+0.00%)
Apr 14, 2020	22.43	22.43	19.59	19.66	246,777	-2.19(-10.00%)
Apr 13, 2020	22.64	23.01	21.38	21.85	198,229	-0.70(-3.09%)
Apr 09, 2020	20.81	22.74	20.29	22.55	184,477	+2.04(+9.93%)
Apr 08, 2020	21.00	21.00	20.25	20.51	129,250	-0.26(-1.23%)
Apr 07, 2020	21.96	22.34	20.68	20.77	188,415	-0.72(-3.36%)
Apr 06, 2020	21.67	21.70	20.77	21.49	198,826	+0.55(+2.61%)
Apr 03, 2020	21.69	21.75	20.24	20.94	340,817	-0.79(-3.65%)
Apr 02, 2020	20.61	21.88	20.17	21.74	230,394	+0.71(+3.35%)
Apr 01, 2020	20.69	21.30	20.17	21.03	347,261	-0.27(-1.28%)
Mar 31, 2020	19.92	21.50	19.10	21.30	319,141	+1.35(+6.76%)
Mar 30, 2020	18.07	19.97	17.90	19.96	229,881	+2.10(+11.75%)
Mar 27, 2020	17.06	18.15	16.25	17.86	270,021	+0.21(+1.20%)
Mar 26, 2020	15.60	17.70	15.31	17.65	444,144	+1.97(+12.53%)
Mar 25, 2020	16.69	17.21	15.50	15.68	281,688	-1.05(-6.27%)
Mar 24, 2020	16.79	17.36	15.87	16.73	190,720	+0.78(+4.92%)
Mar 23, 2020	15.75	16.45	15.14	15.94	228,297	+0.19(+1.23%)
Mar 20, 2020	16.75	17.04	15.43	15.75	308,256	-0.85(-5.10%)
Mar 19, 2020	15.70	17.49	15.05	16.60	230,025	+0.89(+5.67%)
Mar 18, 2020	16.33	17.00	15.42	15.71	196,018	-1.69(-9.73%)
Mar 17, 2020	15.92	17.40	14.87	17.40	258,069	+1.75(+11.21%)
Mar 16, 2020	17.71	17.79	15.54	15.64	182,354	-3.86(-19.79%)
Mar 13, 2020	19.13	19.55	17.57	19.51	245,969	+1.15(+6.24%)
Mar 12, 2020	20.44	20.44	17.52	18.36	282,141	-3.31(-15.26%)
Mar 11, 2020	21.68	21.99	20.94	21.67	235,031	-0.46(-2.07%)
Mar 10, 2020	22.04	22.12	20.94	22.12	199,047	+0.55(+2.53%)
Mar 09, 2020	21.90	22.87	21.18	21.58	291,342	-1.50(-6.49%)
Mar 06, 2020	22.60	23.16	22.02	23.08	196,163	-0.06(-0.27%)
Mar 05, 2020	23.09	24.96	22.89	23.14	512,688	-0.39(-1.65%)
Mar 04, 2020	22.80	23.61	22.38	23.52	173,557	+1.03(+4.58%)
Mar 03, 2020	22.23	22.51	21.87	22.49	179,654	+0.28(+1.27%)

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.