Register for real-time alerts, custom portfolio, and market movers
PHX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 3.38 | 0.07 | 2.11% | 3.33 | 3.40 | 3.32 | 8,099 |
| May 02 2024 | 3.31 | 0.02 | 0.61% | 3.29 | 3.37 | 3.25 | 43,782 |
| May 01 2024 | 3.29 | -0.06 | -1.79% | 3.36 | 3.375 | 3.29 | 34,166 |
| Apr 30 2024 | 3.35 | -0.07 | -2.05% | 3.41 | 3.44 | 3.35 | 21,109 |
| Apr 29 2024 | 3.42 | 0.02 | 0.59% | 3.40 | 3.44 | 3.40 | 13,274 |
| Apr 26 2024 | 3.40 | -0.06 | -1.73% | 3.44 | 3.44 | 3.36 | 24,280 |
| Apr 25 2024 | 3.46 | -0.07 | -1.98% | 3.49 | 3.5299 | 3.43 | 57,222 |
| Apr 24 2024 | 3.53 | 0.20 | 6.01% | 3.35 | 3.5399 | 3.35 | 66,343 |
| Apr 23 2024 | 3.33 | -0.02 | -0.60% | 3.37 | 3.40 | 3.31 | 22,519 |
| Apr 22 2024 | 3.35 | -0.07 | -2.05% | 3.45 | 3.4598 | 3.35 | 33,565 |
| Apr 19 2024 | 3.42 | 0.11 | 3.32% | 3.32 | 3.43 | 3.31 | 20,495 |
| Apr 18 2024 | 3.31 | 0.13 | 4.09% | 3.20 | 3.31 | 3.20 | 40,207 |
| Apr 17 2024 | 3.18 | -0.05 | -1.55% | 3.23 | 3.26 | 3.18 | 44,137 |
| Apr 16 2024 | 3.23 | -0.03 | -0.92% | 3.25 | 3.25 | 3.23 | 30,717 |
| Apr 15 2024 | 3.26 | -0.04 | -1.21% | 3.33 | 3.33 | 3.25 | 17,156 |
| Apr 12 2024 | 3.30 | -0.05 | -1.49% | 3.36 | 3.40 | 3.27 | 46,032 |
| Apr 11 2024 | 3.35 | 0.01 | 0.30% | 3.31 | 3.35 | 3.2999 | 24,584 |
| Apr 10 2024 | 3.34 | -0.08 | -2.34% | 3.36 | 3.36 | 3.25 | 40,166 |
| Apr 09 2024 | 3.42 | -0.04 | -1.16% | 3.50 | 3.50 | 3.40 | 19,177 |
| Apr 08 2024 | 3.46 | -0.03 | -0.86% | 3.50 | 3.51 | 3.46 | 60,605 |
| Apr 05 2024 | 3.49 | 0.02 | 0.58% | 3.50 | 3.50 | 3.45 | 45,260 |
| Apr 04 2024 | 3.47 | 0.06 | 1.76% | 3.40 | 3.47 | 3.39 | 39,937 |
| Apr 03 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.45 | 3.38 | 52,028 |
| Apr 02 2024 | 3.41 | 0.00 | 0.00% | 3.40 | 3.45 | 3.38 | 51,440 |
| Apr 01 2024 | 3.41 | 0.00 | 0.00% | 3.41 | 3.42 | 3.36 | 33,265 |
| Mar 28 2024 | 3.41 | 0.09 | 2.71% | 3.40 | 3.4125 | 3.355 | 51,088 |
| Mar 27 2024 | 3.32 | 0.06 | 1.84% | 3.23 | 3.36 | 3.23 | 84,095 |
| Mar 26 2024 | 3.26 | 0.11 | 3.49% | 3.18 | 3.30 | 3.1401 | 62,218 |
| Mar 25 2024 | 3.15 | 0.00 | 0.00% | 3.16 | 3.245 | 3.12 | 72,653 |
| Mar 22 2024 | 3.15 | 0.09 | 2.94% | 3.07 | 3.15 | 3.07 | 50,993 |
| Mar 21 2024 | 3.06 | -0.03 | -0.97% | 3.08 | 3.09 | 3.05 | 47,740 |
| Mar 20 2024 | 3.09 | 0.07 | 2.32% | 3.01 | 3.10 | 3.01 | 39,533 |
| Mar 19 2024 | 3.02 | 0.00 | 0.00% | 3.01 | 3.0807 | 3.01 | 72,020 |
| Mar 18 2024 | 3.02 | -0.03 | -0.98% | 3.06 | 3.07 | 3.02 | 40,311 |
| Mar 15 2024 | 3.05 | 0.02 | 0.66% | 3.03 | 3.071 | 3.01 | 69,528 |
| Mar 14 2024 | 3.03 | 0.00 | 0.00% | 3.07 | 3.10 | 3.01 | 107,851 |
| Mar 13 2024 | 3.03 | 0.00 | 0.00% | 3.07 | 3.08 | 2.96 | 121,388 |
| Mar 12 2024 | 3.03 | 0.01 | 0.33% | 3.05 | 3.10 | 3.01 | 62,315 |
| Mar 11 2024 | 3.02 | -0.02 | -0.66% | 3.02 | 3.05 | 3.01 | 22,813 |
| Mar 08 2024 | 3.04 | -0.01 | -0.33% | 3.04 | 3.0999 | 2.99 | 51,882 |
| Mar 07 2024 | 3.05 | 0.02 | 0.66% | 3.02 | 3.05 | 3.018 | 19,330 |
| Mar 06 2024 | 3.03 | 0.03 | 1.00% | 3.02 | 3.05 | 3.01 | 36,623 |
| Mar 05 2024 | 3.00 | -0.01 | -0.33% | 3.03 | 3.04 | 2.97 | 29,602 |
| Mar 04 2024 | 3.01 | -0.05 | -1.63% | 3.08 | 3.08 | 3.00 | 25,241 |
| Mar 01 2024 | 3.06 | -0.01 | -0.33% | 3.10 | 3.1301 | 3.055 | 32,133 |
| Feb 29 2024 | 3.07 | 0.03 | 0.99% | 3.05 | 3.10 | 3.05 | 14,852 |
| Feb 28 2024 | 3.04 | -0.03 | -0.98% | 3.03 | 3.07 | 3.02 | 14,573 |
| Feb 27 2024 | 3.07 | 0.00 | 0.00% | 3.06 | 3.11 | 3.05 | 18,690 |
| Feb 26 2024 | 3.07 | 0.01 | 0.33% | 3.03 | 3.10 | 3.02 | 20,325 |
| Feb 23 2024 | 3.06 | -0.02 | -0.65% | 3.07 | 3.1114 | 3.0399 | 46,246 |
| Feb 22 2024 | 3.08 | 0.02 | 0.65% | 3.06 | 3.12 | 3.03 | 49,333 |
| Feb 21 2024 | 3.06 | 0.11 | 3.73% | 2.96 | 3.10 | 2.96 | 84,759 |
| Feb 20 2024 | 2.95 | -0.03 | -1.01% | 2.96 | 3.015 | 2.95 | 40,605 |
| Feb 16 2024 | 2.98 | -0.10 | -3.25% | 3.11 | 3.11 | 2.97 | 59,010 |
| Feb 15 2024 | 3.08 | 0.04 | 1.32% | 3.03 | 3.0909 | 3.03 | 26,565 |
| Feb 14 2024 | 3.04 | 0.07 | 2.36% | 2.97 | 3.04 | 2.97 | 54,509 |
| Feb 13 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.02 | 2.97 | 37,408 |
| Feb 12 2024 | 3.00 | 0.01 | 0.33% | 2.98 | 3.05 | 2.95 | 67,617 |
| Feb 09 2024 | 2.99 | -0.05 | -1.64% | 3.03 | 3.07 | 2.98 | 67,898 |
| Feb 08 2024 | 3.04 | 0.02 | 0.66% | 3.00 | 3.08 | 2.97 | 62,547 |
| Feb 07 2024 | 3.02 | -0.02 | -0.66% | 3.03 | 3.0699 | 3.00 | 36,964 |
| Feb 06 2024 | 3.04 | 0.00 | 0.00% | 3.06 | 3.095 | 3.04 | 31,076 |
| Feb 05 2024 | 3.04 | -0.04 | -1.30% | 3.04 | 3.05 | 3.00 | 41,885 |
