Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11 2024 | 3.85 | -0.03 | -0.77% | 3.88 | 3.90 | 3.8231 | 172,217 |
| Dec 10 2024 | 3.88 | 0.00 | 0.00% | 3.90 | 3.92 | 3.83 | 78,360 |
| Dec 09 2024 | 3.88 | 0.07 | 1.84% | 3.81 | 3.91 | 3.81 | 84,176 |
| Dec 06 2024 | 3.81 | -0.07 | -1.80% | 3.94 | 3.94 | 3.78 | 126,191 |
| Dec 05 2024 | 3.88 | 0.03 | 0.78% | 3.93 | 3.93 | 3.83 | 70,160 |
| Dec 04 2024 | 3.85 | -0.07 | -1.79% | 3.92 | 3.954 | 3.7912 | 56,085 |
| Dec 03 2024 | 3.92 | 0.07 | 1.82% | 3.87 | 3.98 | 3.83 | 126,693 |
| Dec 02 2024 | 3.85 | 0.04 | 1.05% | 3.86 | 3.89 | 3.82 | 59,376 |
| Nov 29 2024 | 3.81 | 0.09 | 2.42% | 3.77 | 3.82 | 3.71 | 30,225 |
| Nov 27 2024 | 3.72 | -0.10 | -2.62% | 3.79 | 3.82 | 3.72 | 43,251 |
| Nov 26 2024 | 3.82 | -0.02 | -0.52% | 3.88 | 3.88 | 3.71 | 49,134 |
| Nov 25 2024 | 3.84 | 0.03 | 0.79% | 3.84 | 3.88 | 3.83 | 93,862 |
| Nov 22 2024 | 3.81 | 0.07 | 1.87% | 3.75 | 3.84 | 3.7205 | 132,687 |
| Nov 21 2024 | 3.74 | 0.04 | 1.08% | 3.71 | 3.75 | 3.6225 | 78,524 |
| Nov 20 2024 | 3.70 | 0.14 | 3.93% | 3.60 | 3.70 | 3.57 | 55,724 |
| Nov 19 2024 | 3.56 | 0.00 | 0.00% | 3.58 | 3.70 | 3.56 | 43,708 |
| Nov 18 2024 | 3.56 | -0.15 | -4.04% | 3.71 | 3.76 | 3.56 | 57,474 |
| Nov 15 2024 | 3.71 | 0.01 | 0.27% | 3.70 | 3.73 | 3.64 | 57,282 |
| Nov 14 2024 | 3.70 | 0.30 | 8.82% | 3.40 | 3.70 | 3.40 | 71,099 |
| Nov 13 2024 | 3.40 | 0.06 | 1.80% | 3.31 | 3.42 | 3.31 | 19,151 |
| Nov 12 2024 | 3.34 | -0.01 | -0.30% | 3.55 | 3.55 | 3.32 | 62,099 |
| Nov 11 2024 | 3.35 | -0.09 | -2.62% | 3.49 | 3.49 | 3.35 | 33,810 |
| Nov 08 2024 | 3.44 | -0.06 | -1.71% | 3.49 | 3.4968 | 3.41 | 16,146 |
| Nov 07 2024 | 3.50 | 0.00 | 0.00% | 3.30 | 3.545 | 3.30 | 34,331 |
| Nov 06 2024 | 3.50 | 0.04 | 1.16% | 3.70 | 3.70 | 3.4501 | 24,725 |
| Nov 05 2024 | 3.46 | 0.02 | 0.58% | 3.46 | 3.52 | 3.46 | 20,964 |
| Nov 04 2024 | 3.44 | 0.02 | 0.58% | 3.39 | 3.48 | 3.36 | 37,393 |
| Nov 01 2024 | 3.42 | -0.19 | -5.26% | 3.64 | 3.64 | 3.40 | 57,341 |
| Oct 31 2024 | 3.61 | -0.03 | -0.82% | 3.65 | 3.65 | 3.58 | 19,439 |
| Oct 30 2024 | 3.64 | 0.07 | 1.96% | 3.56 | 3.64 | 3.54 | 29,449 |
| Oct 29 2024 | 3.57 | -0.06 | -1.65% | 3.65 | 3.68 | 3.53 | 42,481 |
| Oct 28 2024 | 3.63 | -0.06 | -1.63% | 3.64 | 3.6999 | 3.61 | 64,335 |
| Oct 25 2024 | 3.69 | 0.01 | 0.27% | 3.71 | 3.71 | 3.67 | 55,089 |
| Oct 24 2024 | 3.68 | 0.03 | 0.82% | 3.68 | 3.68 | 3.585 | 42,346 |
| Oct 23 2024 | 3.65 | 0.03 | 0.83% | 3.63 | 3.65 | 3.5201 | 28,012 |
| Oct 22 2024 | 3.62 | -0.01 | -0.28% | 3.66 | 3.6665 | 3.54 | 64,227 |
| Oct 21 2024 | 3.63 | -0.05 | -1.36% | 3.69 | 3.73 | 3.63 | 34,808 |
| Oct 18 2024 | 3.68 | -0.03 | -0.81% | 3.74 | 3.74 | 3.67 | 30,464 |
| Oct 17 2024 | 3.71 | 0.05 | 1.37% | 3.69 | 3.71 | 3.6149 | 39,523 |
| Oct 16 2024 | 3.66 | -0.01 | -0.27% | 3.69 | 3.6996 | 3.6306 | 44,192 |
| Oct 15 2024 | 3.67 | 0.16 | 4.56% | 3.66 | 3.73 | 3.61 | 230,410 |
| Oct 14 2024 | 3.51 | -0.01 | -0.28% | 3.50 | 3.53 | 3.495 | 108,807 |
| Oct 11 2024 | 3.52 | 0.05 | 1.44% | 3.47 | 3.52 | 3.42 | 71,022 |
| Oct 10 2024 | 3.47 | 0.00 | 0.00% | 3.47 | 3.47 | 3.445 | 17,349 |
| Oct 09 2024 | 3.47 | 0.02 | 0.58% | 3.47 | 3.47 | 3.4001 | 132,754 |
| Oct 08 2024 | 3.45 | 0.05 | 1.47% | 3.39 | 3.45 | 3.38 | 52,939 |
| Oct 07 2024 | 3.40 | 0.00 | 0.00% | 3.39 | 3.41 | 3.3701 | 64,797 |
| Oct 04 2024 | 3.40 | 0.00 | 0.00% | 3.44 | 3.44 | 3.395 | 52,830 |
| Oct 03 2024 | 3.40 | 0.02 | 0.59% | 3.39 | 3.45 | 3.39 | 69,242 |
| Oct 02 2024 | 3.38 | 0.00 | 0.00% | 3.40 | 3.40 | 3.3205 | 40,504 |
| Oct 01 2024 | 3.38 | 0.00 | 0.00% | 3.38 | 3.40 | 3.37 | 22,598 |
| Sep 30 2024 | 3.38 | 0.03 | 0.90% | 3.32 | 3.38 | 3.32 | 23,800 |
| Sep 27 2024 | 3.35 | 0.00 | 0.00% | 3.37 | 3.37 | 3.32 | 45,327 |
| Sep 26 2024 | 3.35 | -0.01 | -0.30% | 3.35 | 3.375 | 3.34 | 41,047 |
| Sep 25 2024 | 3.36 | -0.05 | -1.47% | 3.39 | 3.39 | 3.35 | 20,534 |
| Sep 24 2024 | 3.41 | 0.01 | 0.29% | 3.41 | 3.4399 | 3.41 | 122,270 |
| Sep 23 2024 | 3.40 | -0.04 | -1.16% | 3.47 | 3.47 | 3.385 | 42,958 |
| Sep 20 2024 | 3.44 | 0.03 | 0.88% | 3.39 | 3.46 | 3.3605 | 119,661 |
| Sep 19 2024 | 3.41 | 0.01 | 0.29% | 3.42 | 3.42 | 3.34 | 46,386 |
| Sep 18 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.45 | 3.40 | 19,870 |
| Sep 17 2024 | 3.40 | -0.01 | -0.29% | 3.40 | 3.4431 | 3.40 | 28,507 |
| Sep 16 2024 | 3.41 | 0.00 | 0.00% | 3.42 | 3.44 | 3.39 | 27,516 |
| Sep 13 2024 | 3.41 | 0.06 | 1.79% | 3.35 | 3.42 | 3.34 | 25,312 |
