Phx Minerals Inc (NY: PHX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.17	13.27	13.04	13.04	24,451	-0.24(-1.82%)
Sep 27, 2012	13.18	13.31	13.17	13.28	13,951	+0.08(+0.61%)
Sep 26, 2012	13.43	13.43	13.13	13.20	10,812	-0.09(-0.67%)
Sep 25, 2012	13.63	13.64	13.27	13.29	34,904	-0.18(-1.36%)
Sep 24, 2012	13.43	13.82	13.20	13.48	30,956	-0.04(-0.28%)
Sep 21, 2012	13.23	13.63	13.17	13.51	68,863	+0.37(+2.78%)
Sep 20, 2012	13.86	13.86	13.04	13.15	44,197	-0.85(-6.08%)
Sep 19, 2012	14.06	14.24	13.97	14.00	21,841	-0.04(-0.27%)
Sep 18, 2012	13.91	14.09	13.91	14.04	22,198	+0.05(+0.36%)
Sep 17, 2012	13.65	14.01	13.62	13.99	24,153	+0.29(+2.14%)
Sep 14, 2012	13.38	13.74	13.32	13.69	38,457	+0.37(+2.74%)
Sep 13, 2012	13.44	13.44	13.11	13.33	34,055	-0.06(-0.48%)
Sep 12, 2012	13.39	13.45	13.04	13.39	14,662	+0.06(+0.41%)
Sep 11, 2012	13.08	13.34	13.03	13.34	15,819	+0.24(+1.82%)
Sep 10, 2012	13.20	13.20	12.89	13.10	13,328	-0.04(-0.29%)
Sep 07, 2012	13.17	13.18	12.96	13.14	27,607	+0.04(+0.29%)
Sep 06, 2012	12.70	13.18	12.70	13.10	20,813	+0.55(+4.37%)
Sep 05, 2012	12.37	12.74	12.37	12.55	20,849	+0.15(+1.20%)
Sep 04, 2012	12.33	12.51	12.18	12.40	19,226	+0.10(+0.83%)
Aug 31, 2012	12.53	12.53	12.29	12.30	6,701	-0.10(-0.82%)
Aug 30, 2012	12.68	12.68	12.26	12.40	13,723	-0.48(-3.73%)
Aug 29, 2012	12.76	12.88	12.69	12.88	7,388	+0.06(+0.43%)
Aug 27, 2012	12.87	13.04	12.65	12.83	12,566	-0.01(-0.07%)
Aug 24, 2012	12.75	13.18	12.74	12.83	9,599	+0.03(+0.20%)
Aug 23, 2012	12.86	12.91	12.71	12.81	6,135	-0.14(-1.08%)
Aug 22, 2012	13.00	13.00	12.88	12.95	2,906	-0.02(-0.16%)
Aug 21, 2012	13.16	13.24	12.89	12.97	21,382	-0.14(-1.07%)
Aug 20, 2012	13.26	13.28	12.74	13.11	12,708	-0.31(-2.28%)
Aug 17, 2012	12.66	13.42	12.66	13.42	16,760	+0.70(+5.54%)
Aug 16, 2012	12.23	12.79	12.16	12.71	21,700	+0.51(+4.21%)
Aug 15, 2012	12.31	12.31	12.12	12.20	12,963	-0.06(-0.52%)
Aug 14, 2012	12.56	12.56	12.19	12.26	5,630	-0.17(-1.33%)
Aug 13, 2012	12.78	12.78	12.33	12.43	18,753	-0.30(-2.37%)
Aug 10, 2012	12.78	12.84	12.73	12.73	9,531	-0.20(-1.54%)
Aug 09, 2012	12.68	13.05	12.58	12.93	7,516	+0.24(+1.87%)
Aug 08, 2012	13.24	13.31	12.66	12.69	23,349	-0.72(-5.35%)
Aug 07, 2012	13.20	13.41	13.20	13.41	23,807	+0.39(+2.97%)
Aug 06, 2012	12.54	13.36	12.52	13.02	20,585	+0.45(+3.58%)
Aug 03, 2012	12.18	12.61	12.08	12.57	26,741	+0.67(+5.63%)
Aug 02, 2012	12.09	12.26	11.82	11.90	25,044	-0.28(-2.26%)
Aug 01, 2012	13.07	13.07	12.18	12.18	35,191	-0.85(-6.51%)
Jul 31, 2012	13.13	13.33	13.00	13.03	13,853	-0.21(-1.60%)
Jul 30, 2012	13.29	13.40	13.11	13.24	12,920	-0.09(-0.67%)
Jul 27, 2012	12.37	13.40	12.37	13.33	30,034	+0.90(+7.20%)
Jul 26, 2012	12.70	12.70	12.33	12.43	11,266	+0.02(+0.14%)
Jul 25, 2012	12.74	12.74	12.38	12.41	13,773	-0.15(-1.22%)
Jul 24, 2012	13.04	13.04	12.45	12.57	19,263	-0.37(-2.88%)
Jul 23, 2012	13.15	13.25	12.85	12.94	24,648	-0.52(-3.85%)
Jul 20, 2012	13.53	13.62	13.43	13.46	17,839	-0.26(-1.89%)
Jul 19, 2012	14.12	14.12	13.68	13.72	14,054	-0.28(-2.03%)
Jul 18, 2012	13.71	14.07	13.67	14.00	24,667	+0.20(+1.41%)
Jul 17, 2012	13.56	13.92	13.24	13.81	27,465	+0.30(+2.23%)
Jul 16, 2012	13.57	13.57	13.31	13.50	8,034	-0.06(-0.47%)
Jul 13, 2012	13.61	13.77	13.13	13.57	40,593	+0.03(+0.25%)
Jul 12, 2012	13.21	13.59	13.00	13.53	21,146	+0.25(+1.85%)
Jul 11, 2012	12.93	13.38	12.93	13.29	20,033	+0.31(+2.35%)
Jul 10, 2012	13.26	13.26	12.75	12.98	21,895	-0.13(-1.00%)
Jul 09, 2012	13.05	13.15	12.52	13.11	18,094	+0.00(+0.03%)
Jul 06, 2012	13.08	13.41	13.01	13.11	20,087	-0.17(-1.25%)
Jul 05, 2012	13.03	13.31	12.89	13.28	13,750	+0.17(+1.33%)
Jul 03, 2012	12.75	13.10	12.67	13.10	20,752	+0.25(+1.95%)

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.