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 28, 2021 25.15 25.55 25.03 25.40 80,768 +0.33(+1.33%)
May 27, 2021 25.09 25.46 24.92 25.07 189,129 +0.21(+0.83%)
May 26, 2021 25.04 25.12 24.53 24.86 77,103 +0.02(+0.07%)
May 25, 2021 25.54 25.54 24.81 24.84 111,629 -0.60(-2.37%)
May 24, 2021 25.98 26.37 25.37 25.45 154,167 -0.52(-2.01%)
May 21, 2021 26.18 26.31 25.89 25.97 574,931 +0.04(+0.14%)
May 20, 2021 25.45 26.19 25.21 25.93 112,835 +0.48(+1.88%)
May 19, 2021 25.15 25.66 24.64 25.46 132,227 +0.25(+1.00%)
May 18, 2021 25.39 25.65 25.14 25.20 119,908 -0.06(-0.25%)
May 17, 2021 24.64 25.54 24.64 25.27 140,298 +0.47(+1.89%)
May 14, 2021 24.34 24.87 24.34 24.80 150,116 +0.46(+1.89%)
May 13, 2021 23.59 24.41 23.47 24.34 153,472 +0.87(+3.72%)
May 12, 2021 23.61 24.30 23.08 23.46 186,025 -0.31(-1.29%)
May 11, 2021 24.18 24.21 23.55 23.77 124,995 -0.49(-2.01%)
May 10, 2021 24.82 24.82 24.07 24.26 220,003 -0.48(-1.93%)
May 07, 2021 23.56 25.01 23.31 24.73 364,072 +1.47(+6.31%)
May 06, 2021 23.00 23.54 22.78 23.27 112,238 +0.39(+1.69%)
May 05, 2021 23.49 23.53 22.69 22.88 85,609 -0.61(-2.61%)
May 04, 2021 23.55 23.73 23.13 23.49 126,186 -0.24(-1.03%)
May 03, 2021 22.15 23.82 22.15 23.73 245,004 +1.64(+7.42%)
Apr 30, 2021 21.96 22.32 21.81 22.09 151,375 +0.07(+0.33%)
Apr 29, 2021 21.89 22.12 21.73 22.02 87,415 +0.14(+0.62%)
Apr 28, 2021 21.97 22.18 21.72 21.89 136,425 +0.01(+0.04%)
Apr 27, 2021 21.74 22.04 21.48 21.88 174,848 -0.09(-0.41%)
Apr 26, 2021 22.24 22.62 21.73 21.97 124,565 -0.19(-0.85%)
Apr 23, 2021 22.53 22.66 22.10 22.16 93,777 -0.34(-1.52%)
Apr 22, 2021 22.87 22.87 22.49 22.50 93,990 -0.35(-1.54%)
Apr 21, 2021 22.48 23.04 21.72 22.85 86,019 +0.46(+2.05%)
Apr 20, 2021 22.42 22.59 22.13 22.39 121,393 -0.16(-0.72%)
Apr 19, 2021 21.88 22.62 21.70 22.55 163,573 +0.54(+2.46%)
Apr 16, 2021 22.00 22.59 21.57 22.01 93,000 -0.24(-1.09%)
Apr 15, 2021 22.00 22.38 21.91 22.26 66,033 +0.41(+1.86%)
Apr 14, 2021 21.68 22.29 21.54 21.85 75,351 -0.04(-0.16%)
Apr 13, 2021 21.54 22.78 21.30 21.89 90,521 +0.13(+0.58%)
Apr 12, 2021 22.04 22.04 21.47 21.76 79,297 -0.35(-1.59%)
Apr 09, 2021 22.03 22.27 21.78 22.11 48,719 -0.02(-0.08%)
Apr 08, 2021 21.80 22.16 21.09 22.13 57,424 +0.33(+1.53%)
Apr 07, 2021 22.26 22.36 21.60 21.80 99,299 -0.38(-1.71%)
Apr 06, 2021 22.58 22.82 22.17 22.18 75,229 -0.45(-1.99%)
Apr 05, 2021 22.54 22.75 22.35 22.63 114,767 +0.10(+0.44%)
Apr 01, 2021 22.15 22.59 21.77 22.53 69,250 +0.54(+2.46%)
Mar 31, 2021 22.27 22.71 21.84 21.99 154,740 -0.13(-0.57%)
Mar 30, 2021 21.81 22.31 21.25 22.11 100,197 +0.38(+1.74%)
Mar 29, 2021 21.95 22.27 21.59 21.73 137,782 -0.24(-1.11%)
Mar 26, 2021 21.90 22.18 21.69 21.98 165,913 +0.16(+0.74%)
Mar 25, 2021 21.81 22.69 21.19 21.81 91,507 +0.09(+0.41%)
Mar 24, 2021 22.45 22.56 21.71 21.72 113,471 -0.64(-2.86%)
Mar 23, 2021 22.13 22.52 21.72 22.36 152,036 +0.05(+0.24%)
Mar 22, 2021 22.68 22.75 21.99 22.31 119,164 -0.42(-1.86%)
Mar 19, 2021 22.69 23.02 22.09 22.73 467,221 +0.02(+0.08%)
Mar 18, 2021 22.56 23.03 22.56 22.72 109,358 +0.04(+0.16%)
Mar 17, 2021 22.17 22.86 21.89 22.68 135,361 +0.32(+1.45%)
Mar 16, 2021 22.39 22.50 22.02 22.36 95,062 -0.07(-0.32%)
Mar 15, 2021 22.05 22.45 22.01 22.43 132,624 +0.27(+1.22%)
Mar 12, 2021 21.84 22.18 21.75 22.16 72,469 +0.36(+1.65%)
Mar 11, 2021 21.62 22.06 21.62 21.80 122,322 +0.03(+0.12%)
Mar 10, 2021 22.09 22.26 21.63 21.77 139,540 -0.20(-0.90%)
Mar 09, 2021 21.42 22.52 21.29 21.97 168,136 +0.68(+3.22%)
Mar 08, 2021 20.19 21.39 20.19 21.28 134,910 +0.90(+4.42%)
Mar 05, 2021 20.84 20.90 20.17 20.38 390,868 -0.19(-0.92%)
Mar 04, 2021 20.08 20.91 19.97 20.57 282,504 +0.41(+2.06%)
Mar 03, 2021 20.30 20.30 19.41 20.16 216,326 +0.19(+0.95%)
Mar 02, 2021 20.48 20.51 19.75 19.97 335,716 -0.45(-2.21%)
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.