Skip to main content

Phibro Anl Htlh A (NQ: PAHC )

17.22 -0.56 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.78 29.03 28.40 28.50 242,385 -0.23(-0.80%)
May 28, 2015 29.42 29.89 28.61 28.73 80,061 -0.81(-2.73%)
May 27, 2015 28.72 29.57 28.56 29.54 123,104 +0.86(+3.01%)
May 26, 2015 29.31 29.78 27.98 28.68 126,066 -0.77(-2.63%)
May 22, 2015 29.10 29.45 29.45 29.45 73,020 +0.27(+0.93%)
May 21, 2015 29.52 29.77 28.59 29.18 110,542 -0.47(-1.58%)
May 20, 2015 30.21 30.21 29.37 29.65 84,330 -0.54(-1.80%)
May 19, 2015 30.82 30.82 29.83 30.19 130,555 -0.67(-2.19%)
May 18, 2015 30.08 31.03 29.67 30.86 178,456 +0.85(+2.82%)
May 15, 2015 30.06 30.38 29.74 30.02 148,577 +0.01(+0.03%)
May 14, 2015 29.83 30.40 29.51 30.01 180,198 +0.54(+1.84%)
May 13, 2015 30.23 30.39 28.53 29.47 251,970 -0.77(-2.53%)
May 12, 2015 28.15 32.21 27.63 30.23 422,660 +2.22(+7.93%)
May 11, 2015 28.06 28.64 26.44 28.01 136,084 -0.01(-0.03%)
May 08, 2015 28.12 28.57 27.84 28.02 78,332 +0.15(+0.53%)
May 07, 2015 27.96 28.17 27.46 27.87 140,128 -0.04(-0.15%)
May 06, 2015 27.75 28.11 27.50 27.91 92,468 +0.26(+0.95%)
May 05, 2015 28.07 28.07 27.31 27.65 249,569 -0.47(-1.67%)
May 04, 2015 27.83 28.60 27.42 28.12 176,736 +0.40(+1.46%)
May 01, 2015 26.09 27.84 26.09 27.71 152,871 +1.57(+6.01%)
Apr 30, 2015 27.75 27.98 25.75 26.14 184,350 -1.74(-6.23%)
Apr 29, 2015 26.86 28.34 26.84 27.88 175,379 +0.77(+2.85%)
Apr 28, 2015 26.77 27.50 26.61 27.10 101,455 +0.16(+0.58%)
Apr 27, 2015 27.37 27.79 26.75 26.95 95,334 -0.39(-1.42%)
Apr 24, 2015 27.36 27.61 27.08 27.33 78,936 +0.00(+0.00%)
Apr 23, 2015 27.43 27.67 27.13 27.33 144,081 -0.19(-0.69%)
Apr 22, 2015 26.59 27.68 26.33 27.52 217,864 +0.90(+3.37%)
Apr 21, 2015 27.42 27.42 26.27 26.63 426,829 -1.36(-4.85%)
Apr 20, 2015 27.56 28.31 27.56 27.98 105,888 +0.50(+1.83%)
Apr 17, 2015 28.12 28.12 27.17 27.48 106,456 -0.70(-2.48%)
Apr 16, 2015 27.79 28.38 27.77 28.18 219,386 +0.40(+1.45%)
Apr 15, 2015 27.86 28.58 27.67 27.78 134,064 -0.12(-0.41%)
Apr 14, 2015 27.97 27.97 27.60 27.89 156,213 -0.08(-0.29%)
Apr 13, 2015 28.39 28.94 27.77 27.98 287,734 -0.40(-1.42%)
Apr 10, 2015 28.51 28.51 28.09 28.38 90,423 -0.01(-0.03%)
Apr 09, 2015 28.06 28.72 28.06 28.39 311,697 +0.35(+1.26%)
Apr 08, 2015 27.96 28.14 27.70 28.03 667,975 +0.07(+0.26%)
Apr 07, 2015 27.73 28.76 27.61 27.96 234,281 +0.23(+0.83%)
Apr 06, 2015 27.65 28.25 27.37 27.73 372,795 -0.01(-0.03%)
Apr 02, 2015 28.75 27.74 27.74 27.74 206,546 -1.62(-5.52%)
Apr 01, 2015 29.08 29.58 29.07 29.36 273,094 +0.21(+0.73%)
Mar 31, 2015 29.16 29.68 28.92 29.14 120,557 -0.01(-0.03%)
Mar 30, 2015 28.40 29.19 28.16 29.15 369,536 +0.81(+2.88%)
Mar 27, 2015 28.18 28.56 28.16 28.34 237,009 +0.16(+0.55%)
Mar 26, 2015 28.25 28.44 27.99 28.18 173,235 -0.09(-0.32%)
Mar 25, 2015 28.22 28.82 27.84 28.27 290,620 +0.03(+0.12%)
Mar 24, 2015 28.68 29.02 27.98 28.24 282,457 -0.49(-1.69%)
Mar 23, 2015 29.32 29.56 28.66 28.72 293,964 -0.55(-1.88%)
Mar 20, 2015 29.62 29.69 28.94 29.28 1,211,839 -0.14(-0.48%)
Mar 19, 2015 28.79 29.89 28.68 29.42 335,322 +0.63(+2.17%)
Mar 18, 2015 28.77 28.96 28.32 28.79 435,432 -0.18(-0.63%)
Mar 17, 2015 29.05 29.30 28.71 28.97 135,142 -0.23(-0.79%)
Mar 16, 2015 29.64 30.07 29.03 29.20 239,791 -0.41(-1.39%)
Mar 13, 2015 29.96 30.15 29.35 29.61 290,641 -0.33(-1.11%)
Mar 12, 2015 29.89 30.41 29.83 29.95 341,606 +0.24(+0.82%)
Mar 11, 2015 29.01 29.82 28.80 29.70 450,076 +0.83(+2.88%)
Mar 10, 2015 28.79 29.01 28.44 28.87 417,171 -0.18(-0.62%)
Mar 09, 2015 28.86 29.26 28.76 29.05 231,276 +0.24(+0.83%)
Mar 06, 2015 28.56 28.96 28.44 28.82 278,177 +0.08(+0.29%)
Mar 05, 2015 29.79 29.88 28.70 28.73 213,279 -1.14(-3.83%)
Mar 04, 2015 29.89 30.54 29.89 29.88 212,576 -0.01(-0.03%)
Mar 03, 2015 30.63 30.91 29.85 29.89 161,311 -0.81(-2.65%)
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.