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 28.80 29.05 28.42 28.52 242,214 -0.23(-0.80%)
May 28, 2015 29.45 29.91 28.63 28.75 80,004 -0.81(-2.73%)
May 27, 2015 28.75 29.59 28.58 29.56 123,017 +0.86(+3.01%)
May 26, 2015 29.33 29.81 28.00 28.70 125,977 -0.77(-2.63%)
May 22, 2015 29.12 29.47 29.47 29.47 72,968 +0.27(+0.93%)
May 21, 2015 29.54 29.79 28.61 29.20 110,464 -0.47(-1.58%)
May 20, 2015 30.23 30.23 29.40 29.67 84,271 -0.54(-1.80%)
May 19, 2015 30.84 30.84 29.85 30.21 130,463 -0.68(-2.19%)
May 18, 2015 30.10 31.05 29.69 30.89 178,330 +0.85(+2.82%)
May 15, 2015 30.08 30.40 29.76 30.04 148,473 +0.01(+0.03%)
May 14, 2015 29.85 30.43 29.53 30.03 180,071 +0.54(+1.84%)
May 13, 2015 30.25 30.41 28.55 29.49 251,792 -0.77(-2.53%)
May 12, 2015 28.17 32.24 27.65 30.25 422,362 +2.22(+7.93%)
May 11, 2015 28.08 28.66 26.46 28.03 135,988 -0.01(-0.03%)
May 08, 2015 28.14 28.59 27.86 28.04 78,277 +0.15(+0.53%)
May 07, 2015 27.98 28.19 27.48 27.89 140,029 -0.04(-0.15%)
May 06, 2015 27.77 28.13 27.52 27.93 92,403 +0.26(+0.95%)
May 05, 2015 28.09 28.09 27.33 27.67 249,393 -0.47(-1.67%)
May 04, 2015 27.85 28.62 27.44 28.14 176,611 +0.40(+1.46%)
May 01, 2015 26.11 27.86 26.11 27.73 152,763 +1.57(+6.01%)
Apr 30, 2015 27.76 28.00 25.77 26.16 184,220 -1.74(-6.23%)
Apr 29, 2015 26.88 28.36 26.86 27.90 175,255 +0.77(+2.85%)
Apr 28, 2015 26.78 27.52 26.63 27.12 101,384 +0.16(+0.58%)
Apr 27, 2015 27.39 27.81 26.77 26.97 95,267 -0.39(-1.42%)
Apr 24, 2015 27.38 27.62 27.10 27.35 78,880 +0.00(+0.00%)
Apr 23, 2015 27.45 27.69 27.15 27.35 143,979 -0.19(-0.69%)
Apr 22, 2015 26.61 27.70 26.35 27.54 217,710 +0.90(+3.37%)
Apr 21, 2015 27.44 27.44 26.29 26.64 426,528 -1.36(-4.85%)
Apr 20, 2015 27.58 28.33 27.58 28.00 105,813 +0.50(+1.83%)
Apr 17, 2015 28.14 28.14 27.19 27.50 106,381 -0.70(-2.48%)
Apr 16, 2015 27.81 28.40 27.79 28.20 219,232 +0.40(+1.45%)
Apr 15, 2015 27.88 28.60 27.69 27.80 133,970 -0.12(-0.41%)
Apr 14, 2015 27.99 27.99 27.62 27.91 156,103 -0.08(-0.29%)
Apr 13, 2015 28.41 28.96 27.79 28.00 287,531 -0.40(-1.42%)
Apr 10, 2015 28.53 28.53 28.11 28.40 90,360 -0.01(-0.03%)
Apr 09, 2015 28.08 28.74 28.08 28.41 311,477 +0.35(+1.26%)
Apr 08, 2015 27.98 28.16 27.72 28.05 667,504 +0.07(+0.26%)
Apr 07, 2015 27.75 28.78 27.63 27.98 234,116 +0.23(+0.83%)
Apr 06, 2015 27.67 28.27 27.39 27.75 372,532 -0.01(-0.03%)
Apr 02, 2015 28.77 27.76 27.76 27.76 206,401 -1.62(-5.52%)
Apr 01, 2015 29.10 29.60 29.09 29.38 272,901 +0.21(+0.73%)
Mar 31, 2015 29.18 29.70 28.94 29.16 120,472 -0.01(-0.03%)
Mar 30, 2015 28.42 29.21 28.18 29.17 369,276 +0.82(+2.88%)
Mar 27, 2015 28.20 28.58 28.18 28.36 236,841 +0.16(+0.55%)
Mar 26, 2015 28.27 28.46 28.01 28.20 173,113 -0.09(-0.32%)
Mar 25, 2015 28.24 28.84 27.86 28.29 290,415 +0.03(+0.12%)
Mar 24, 2015 28.70 29.04 28.00 28.26 282,258 -0.49(-1.69%)
Mar 23, 2015 29.34 29.59 28.68 28.75 293,757 -0.55(-1.88%)
Mar 20, 2015 29.64 29.71 28.96 29.30 1,210,984 -0.14(-0.48%)
Mar 19, 2015 28.81 29.91 28.70 29.44 335,086 +0.63(+2.17%)
Mar 18, 2015 28.79 28.98 28.34 28.81 435,125 -0.18(-0.62%)
Mar 17, 2015 29.07 29.32 28.73 28.99 135,047 -0.23(-0.79%)
Mar 16, 2015 29.66 30.09 29.05 29.22 239,622 -0.41(-1.39%)
Mar 13, 2015 29.98 30.17 29.37 29.63 290,437 -0.33(-1.11%)
Mar 12, 2015 29.91 30.43 29.85 29.97 341,366 +0.24(+0.82%)
Mar 11, 2015 29.03 29.84 28.82 29.73 449,759 +0.83(+2.88%)
Mar 10, 2015 28.81 29.03 28.46 28.89 416,877 -0.18(-0.62%)
Mar 09, 2015 28.89 29.28 28.78 29.07 231,113 +0.24(+0.83%)
Mar 06, 2015 28.58 28.98 28.46 28.84 277,981 +0.08(+0.29%)
Mar 05, 2015 29.82 29.90 28.72 28.75 213,128 -1.14(-3.83%)
Mar 04, 2015 29.91 30.56 29.91 29.90 212,427 -0.01(-0.03%)
Mar 03, 2015 30.65 30.93 29.87 29.91 161,198 -0.82(-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.