Indicators

Phibro Anl Htlh A (NQ: PAHC )

17.16 +0.04 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.50	23.56	22.54	23.09	156,340	-0.62(-2.60%)
May 28, 2020	23.65	24.34	23.23	23.71	248,582	+0.40(+1.70%)
May 27, 2020	22.42	23.40	22.10	23.31	153,588	+1.23(+5.59%)
May 26, 2020	22.46	22.46	21.78	22.08	106,812	+0.26(+1.21%)
May 22, 2020	22.03	22.09	21.52	21.81	70,114	-0.08(-0.36%)
May 21, 2020	22.27	22.27	21.52	21.89	122,245	-0.30(-1.35%)
May 20, 2020	22.10	22.44	21.73	22.19	192,491	+0.58(+2.69%)
May 19, 2020	21.46	21.89	21.04	21.61	225,302	+0.19(+0.91%)
May 18, 2020	20.64	21.70	20.64	21.42	159,435	+1.45(+7.29%)
May 15, 2020	20.12	20.45	19.83	19.96	237,573	-0.15(-0.75%)
May 14, 2020	19.95	20.19	19.57	20.11	254,661	-0.37(-1.81%)
May 13, 2020	19.69	20.62	19.40	20.48	270,902	+0.63(+3.20%)
May 12, 2020	20.25	20.54	19.82	19.85	225,353	-0.21(-1.05%)
May 11, 2020	19.81	20.15	19.14	20.06	222,344	+0.17(+0.84%)
May 08, 2020	19.74	20.70	18.25	19.89	273,312	-0.13(-0.66%)
May 07, 2020	21.31	21.77	19.80	20.03	253,649	-0.83(-3.97%)
May 06, 2020	22.37	22.54	20.77	20.85	140,227	-1.35(-6.07%)
May 05, 2020	21.56	22.77	21.56	22.20	172,010	+0.69(+3.20%)
May 04, 2020	21.24	21.76	20.87	21.52	275,594	-0.12(-0.57%)

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.