Indicators

Phibro Anl Htlh A (NQ: PAHC )

17.78 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.