Skip to main content

Phibro Anl Htlh A (NQ: PAHC )

17.48 +0.25 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 14.12 14.19 13.64 13.71 428,807 -0.63(-4.39%)
Aug 30, 2022 14.90 14.91 14.11 14.34 443,677 -0.43(-2.88%)
Aug 29, 2022 14.80 14.97 14.12 14.77 269,614 -0.04(-0.25%)
Aug 26, 2022 15.06 15.13 14.27 14.81 490,201 -0.38(-2.50%)
Aug 25, 2022 15.85 16.16 14.74 15.19 353,293 -0.91(-5.64%)
Aug 24, 2022 15.87 16.14 15.62 16.09 115,662 +0.15(+0.93%)
Aug 23, 2022 16.72 16.72 15.68 15.95 334,021 -0.71(-4.28%)
Aug 22, 2022 16.84 17.01 16.36 16.66 109,703 -0.22(-1.32%)
Aug 19, 2022 16.89 16.99 16.65 16.88 115,965 -0.09(-0.55%)
Aug 18, 2022 17.03 17.07 16.76 16.97 79,116 -0.11(-0.65%)
Aug 17, 2022 17.32 17.34 17.02 17.08 85,887 -0.28(-1.60%)
Aug 16, 2022 17.64 17.78 17.31 17.36 93,636 -0.37(-2.09%)
Aug 15, 2022 17.57 17.80 17.47 17.73 94,647 -0.05(-0.26%)
Aug 12, 2022 17.65 17.82 17.26 17.78 75,588 +0.43(+2.45%)
Aug 11, 2022 17.82 17.82 17.34 17.35 79,940 -0.24(-1.37%)
Aug 10, 2022 17.77 18.07 17.54 17.59 117,313 +0.03(+0.16%)
Aug 09, 2022 17.72 17.98 17.45 17.57 69,009 -0.16(-0.89%)
Aug 08, 2022 17.50 18.37 17.36 17.72 174,549 +0.41(+2.35%)
Aug 05, 2022 17.06 17.44 16.92 17.32 79,627 +0.09(+0.54%)
Aug 04, 2022 17.70 17.70 17.11 17.22 41,410 -0.31(-1.79%)
Aug 03, 2022 17.98 18.23 17.46 17.54 71,956 -0.38(-2.12%)
Aug 02, 2022 18.54 18.54 17.89 17.92 66,786 -0.58(-3.15%)
Aug 01, 2022 17.92 18.82 17.92 18.50 86,357 +0.38(+2.10%)
Jul 29, 2022 18.32 18.76 17.94 18.12 101,422 -0.19(-1.06%)
Jul 28, 2022 18.07 18.68 17.63 18.32 168,601 +0.42(+2.33%)
Jul 27, 2022 17.78 17.99 17.43 17.90 102,233 +0.06(+0.36%)
Jul 26, 2022 17.28 17.88 17.27 17.83 72,441 +0.41(+2.34%)
Jul 25, 2022 17.25 18.16 17.10 17.43 104,258 -0.94(-5.09%)
Jul 22, 2022 18.18 18.84 18.15 18.36 62,470 +0.03(+0.15%)
Jul 21, 2022 18.46 18.46 17.72 18.33 84,976 -0.31(-1.64%)
Jul 20, 2022 18.67 18.96 18.51 18.64 103,628 -0.08(-0.44%)
Jul 19, 2022 18.63 19.02 18.48 18.72 60,668 +0.31(+1.66%)
Jul 18, 2022 18.57 19.00 18.27 18.42 69,408 -0.13(-0.70%)
Jul 15, 2022 18.45 18.55 18.20 18.55 73,216 +0.36(+1.99%)
Jul 14, 2022 17.71 18.33 17.71 18.19 66,132 +0.21(+1.18%)
Jul 13, 2022 17.70 18.10 17.70 17.97 54,455 +0.01(+0.05%)
Jul 12, 2022 18.25 18.63 17.86 17.96 66,466 -0.21(-1.17%)
Jul 11, 2022 18.17 18.57 17.95 18.18 69,102 +0.07(+0.41%)
Jul 08, 2022 18.16 18.51 17.93 18.10 84,737 -0.11(-0.61%)
Jul 07, 2022 18.35 18.35 17.97 18.21 85,957 +0.03(+0.15%)
Jul 06, 2022 18.70 18.70 18.08 18.19 76,838 -0.47(-2.53%)
Jul 05, 2022 17.90 18.77 17.80 18.66 165,675 +0.52(+2.86%)
Jul 01, 2022 17.65 18.43 17.65 18.14 89,376 +0.43(+2.40%)
Jun 30, 2022 17.64 18.12 17.23 17.71 110,970 -0.06(-0.31%)
Jun 29, 2022 17.88 17.99 17.53 17.77 71,405 +0.03(+0.16%)
Jun 28, 2022 18.00 18.14 17.64 17.74 61,824 -0.13(-0.73%)
Jun 27, 2022 18.78 18.78 17.70 17.87 104,676 -0.93(-4.93%)
Jun 24, 2022 17.67 18.83 17.65 18.80 387,685 +1.24(+7.07%)
Jun 23, 2022 16.76 17.61 16.73 17.56 61,041 +0.86(+5.16%)
Jun 22, 2022 16.83 17.21 16.64 16.70 75,123 -0.29(-1.69%)
Jun 21, 2022 17.05 17.13 16.71 16.98 74,962 +0.17(+0.99%)
Jun 17, 2022 16.65 17.31 16.44 16.82 166,865 +0.25(+1.51%)
Jun 16, 2022 16.51 16.96 16.37 16.57 88,172 -0.35(-2.08%)
Jun 15, 2022 17.20 17.37 16.87 16.92 67,994 -0.11(-0.65%)
Jun 14, 2022 16.87 17.13 16.50 17.03 89,631 +0.18(+1.04%)
Jun 13, 2022 16.95 17.30 16.70 16.85 82,969 -0.44(-2.52%)
Jun 10, 2022 17.55 17.60 16.79 17.29 69,628 -0.58(-3.26%)
Jun 09, 2022 17.19 18.10 17.17 17.87 105,996 +0.53(+3.04%)
Jun 08, 2022 17.81 17.94 17.31 17.34 32,479 -0.47(-2.65%)
Jun 07, 2022 17.62 17.98 17.52 17.82 61,810 +0.17(+0.94%)
Jun 06, 2022 17.46 17.71 17.25 17.65 58,342 +0.31(+1.82%)
Jun 03, 2022 17.79 17.80 17.27 17.33 99,069 -0.66(-3.65%)
Jun 02, 2022 17.47 18.09 17.24 17.99 57,780 +0.66(+3.79%)
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.