Phx Minerals Inc (NY: PHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.66	16.68	16.40	16.66	36,065	-0.21(-1.25%)
Jan 30, 2014	16.99	17.03	16.86	16.88	35,680	+0.10(+0.62%)
Jan 29, 2014	16.82	16.91	16.57	16.77	38,470	-0.25(-1.47%)
Jan 28, 2014	16.72	17.11	16.54	17.02	75,911	+0.35(+2.12%)
Jan 27, 2014	16.67	16.85	16.40	16.67	50,996	-0.07(-0.44%)
Jan 24, 2014	16.67	17.00	16.47	16.74	42,781	-0.07(-0.41%)
Jan 23, 2014	17.14	17.26	16.60	16.81	49,601	-0.32(-1.89%)
Jan 22, 2014	16.59	17.41	16.56	17.13	77,584	+0.63(+3.81%)
Jan 21, 2014	15.94	16.60	15.91	16.50	32,659	+0.64(+4.02%)
Jan 17, 2014	15.89	15.87	15.87	15.87	41,294	+0.01(+0.05%)
Jan 16, 2014	15.75	15.93	15.75	15.86	59,138	+0.04(+0.27%)
Jan 15, 2014	15.47	15.88	15.43	15.82	36,438	+0.35(+2.26%)
Jan 14, 2014	14.91	15.52	14.91	15.47	33,063	+0.53(+3.55%)
Jan 13, 2014	14.83	14.98	14.83	14.94	39,788	+0.09(+0.61%)
Jan 10, 2014	14.65	14.85	14.65	14.85	68,808	+0.19(+1.29%)
Jan 09, 2014	14.77	14.77	14.53	14.66	30,404	-0.04(-0.29%)
Jan 08, 2014	14.62	14.70	14.41	14.70	52,448	+0.00(+0.00%)
Jan 07, 2014	14.51	14.70	14.44	14.70	41,544	+0.20(+1.37%)
Jan 06, 2014	14.78	14.78	14.03	14.50	31,026	+0.43(+3.03%)
Jan 03, 2014	14.16	14.28	13.94	14.07	35,791	-0.00(-0.03%)
Jan 02, 2014	14.38	14.41	14.02	14.08	14,696	-0.32(-2.24%)
Dec 31, 2013	14.59	14.40	14.40	14.40	37,118	-0.21(-1.42%)
Dec 30, 2013	14.61	14.65	14.46	14.61	13,882	-0.05(-0.32%)
Dec 27, 2013	14.61	14.66	14.42	14.66	26,947	+0.02(+0.15%)
Dec 26, 2013	14.52	14.65	14.47	14.63	15,434	+0.24(+1.65%)
Dec 24, 2013	14.57	14.57	14.33	14.40	17,522	-0.17(-1.15%)
Dec 23, 2013	14.34	14.66	14.25	14.57	60,779	+0.43(+3.05%)
Dec 20, 2013	14.07	14.22	13.87	14.13	72,176	+0.11(+0.80%)
Dec 19, 2013	14.11	14.12	13.94	14.02	13,061	-0.09(-0.64%)
Dec 18, 2013	14.19	14.19	13.91	14.11	27,145	+0.05(+0.34%)
Dec 17, 2013	14.00	14.17	13.87	14.07	14,241	-0.16(-1.09%)
Dec 16, 2013	14.22	14.22	14.00	14.22	14,875	+0.04(+0.27%)
Dec 13, 2013	14.11	14.22	14.11	14.18	17,315	-0.03(-0.21%)
Dec 12, 2013	13.87	14.21	13.60	14.21	20,955	+0.23(+1.63%)
Dec 11, 2013	14.34	14.34	13.74	13.98	40,363	+0.68(+5.09%)
Dec 10, 2013	13.30	13.54	13.15	13.31	23,509	-0.04(-0.29%)
Dec 09, 2013	13.47	13.56	13.14	13.35	19,206	-0.10(-0.77%)
Dec 06, 2013	13.55	13.55	13.32	13.45	7,365	+0.06(+0.48%)
Dec 05, 2013	13.21	13.47	13.03	13.38	8,994	+0.23(+1.77%)
Dec 04, 2013	13.28	13.48	13.15	13.15	19,737	-0.10(-0.78%)
Dec 03, 2013	13.80	13.88	13.23	13.25	16,072	-0.50(-3.67%)
Dec 02, 2013	14.16	14.29	13.75	13.76	16,125	-0.51(-3.56%)
Nov 29, 2013	14.20	14.27	14.04	14.27	8,961	+0.22(+1.56%)
Nov 27, 2013	13.86	14.13	13.81	14.05	18,633	+0.13(+0.93%)
Nov 26, 2013	13.30	14.13	13.30	13.92	10,871	+0.59(+4.46%)
Nov 25, 2013	13.14	13.45	13.14	13.32	8,664	+0.01(+0.10%)
Nov 22, 2013	13.16	13.46	13.09	13.31	11,290	+0.21(+1.58%)
Nov 21, 2013	12.83	13.20	12.83	13.10	44,500	+0.29(+2.29%)
Nov 20, 2013	12.71	12.82	12.63	12.81	12,133	+0.19(+1.53%)
Nov 19, 2013	12.39	12.86	12.18	12.62	106,725	+0.14(+1.10%)
Nov 18, 2013	12.62	12.62	12.26	12.48	14,696	-0.06(-0.51%)
Nov 15, 2013	12.69	12.71	12.46	12.54	22,482	-0.22(-1.72%)
Nov 14, 2013	13.04	13.04	12.54	12.76	13,075	-0.34(-2.59%)
Nov 13, 2013	13.16	13.24	13.02	13.10	6,587	-0.09(-0.65%)
Nov 12, 2013	13.76	13.76	12.95	13.19	17,776	-0.63(-4.54%)
Nov 11, 2013	14.05	14.21	13.75	13.82	60,107	-0.25(-1.74%)
Nov 08, 2013	13.93	14.16	13.80	14.06	17,971	+0.09(+0.65%)
Nov 07, 2013	13.89	14.09	13.77	13.97	44,838	-0.09(-0.61%)
Nov 06, 2013	14.48	14.50	13.81	14.06	14,450	-0.25(-1.74%)
Nov 05, 2013	14.17	14.45	14.02	14.31	38,579	+0.04(+0.30%)
Nov 04, 2013	13.89	14.36	13.89	14.26	44,741	+0.24(+1.72%)