Stock Charts

Market Type

PHIN - PHOENIX INVESTMENT

Prices between 08/05/2023 and 08/05/2024
Trading Date Price Volume
2024-05-08 323.25 6,000
2024-05-07 323.25 0
2024-05-06 323.25 0
2024-05-03 323.25 0
2024-05-02 323.25 0
2024-04-30 323.25 0
2024-04-29 323.25 1,700
2024-04-26 323.25 0
2024-04-25 323.25 39
2024-04-24 323.25 0
2024-04-23 323.25 0
2024-04-18 323.25 0
2024-04-17 323.25 0
2024-04-16 323.25 477
2024-04-15 323.00 0
2024-04-12 323.00 0
2024-04-10 323.00 232
2024-04-08 323.00 265
2024-04-05 323.00 0
2024-04-04 323.00 0
2024-04-03 323.00 10
2024-04-02 323.00 100
2024-03-28 323.00 0
2024-03-27 323.00 0
2024-03-26 323.00 0
2024-03-25 323.00 0
2024-03-22 323.00 0
2024-03-21 323.00 100
2024-03-20 323.00 156
2024-03-19 323.00 11
2024-03-18 323.00 0
2024-03-15 323.00 0
2024-03-14 323.00 0
2024-03-13 323.00 100
2024-03-11 313.75 0
2024-03-07 313.75 0
2024-03-06 313.75 0
2024-03-05 313.75 0
2024-03-04 313.75 0
2024-03-01 313.75 10
2024-02-29 313.75 0
2024-02-28 313.75 0
2024-02-27 313.75 9,759
2024-02-26 313.75 0
2024-02-23 313.75 0
2024-02-21 313.75 0
2024-02-20 313.75 0
2024-02-19 313.75 0
2024-02-16 313.75 1,000
2024-02-15 313.75 0
2024-02-14 313.75 771
2024-02-13 313.50 34
2024-02-12 313.50 41
2024-02-09 313.50 0
2024-02-08 313.50 105
2024-02-07 313.50 205
2024-02-06 313.50 0
2024-02-05 313.50 0
2024-02-02 313.50 129
2024-01-31 313.50 1
2024-01-30 313.50 11
2024-01-29 313.50 100
2024-01-26 313.50 258
2024-01-24 313.25 0
2024-01-22 313.25 0
2024-01-19 313.25 22
2024-01-18 313.25 0
2024-01-17 313.25 0
2024-01-15 313.25 51
2024-01-12 313.25 705
2024-01-10 313.00 0
2024-01-09 313.00 0
2024-01-08 313.00 0
2024-01-05 313.00 0
2024-01-04 313.00 10
2024-01-03 313.00 0
2023-12-29 313.00 22
2023-12-28 313.00 0
2023-12-27 313.00 0
2023-12-26 313.00 2
2023-12-22 313.00 0
2023-12-21 313.00 0
2023-12-20 313.00 0
2023-12-19 313.00 0
2023-12-18 313.00 1
2023-12-15 313.00 0
2023-12-14 313.00 516
2023-12-13 312.50 42
2023-12-12 312.50 1,220
2023-12-11 312.25 0
2023-12-08 312.25 0
2023-12-07 312.25 100
2023-12-06 313.00 0
2023-12-05 313.00 0
2023-12-04 313.00 0
2023-12-01 313.00 0
2023-11-30 313.00 0
2023-11-29 313.00 1,600
2023-11-28 316.00 0
2023-11-27 316.00 0
2023-11-24 316.00 38
2023-11-23 316.00 0
2023-11-22 316.00 0
2023-11-21 316.00 1,600
2023-11-20 315.50 0
2023-11-17 315.50 385
2023-11-15 314.25 0
2023-11-14 314.25 0
2023-11-13 314.25 647
2023-11-10 314.25 100
2023-11-09 314.25 0
2023-11-08 314.25 113
2023-11-07 304.25 0
2023-11-06 304.25 0
2023-11-03 304.25 0
2023-10-31 304.25 0
2023-10-30 304.25 0
2023-10-27 304.25 0
2023-10-26 304.25 100
2023-10-25 304.25 0
2023-10-24 304.25 0
2023-10-23 304.25 0
2023-10-20 304.25 640
2023-10-19 304.00 0
2023-10-18 304.00 0
2023-10-16 304.00 0
2023-10-13 304.00 0
2023-10-12 304.00 301
2023-10-11 304.00 44
2023-10-09 304.00 0
2023-10-06 304.00 0
2023-10-05 304.00 0
2023-10-04 304.00 292
2023-10-03 304.00 0
2023-10-02 304.00 200
2023-09-29 303.25 0
2023-09-28 303.25 24
2023-09-27 303.25 0
2023-09-26 303.25 2,139
2023-09-25 303.25 0
2023-09-22 303.25 0
2023-09-21 303.25 0
2023-09-19 303.25 0
2023-09-18 303.25 0
2023-09-15 303.25 522
2023-09-14 303.25 100
2023-09-13 303.00 0
2023-09-11 303.00 300
2023-09-08 302.50 0
2023-09-06 302.50 0
2023-09-05 302.50 0
2023-09-04 302.50 0
2023-09-01 302.50 0
2023-08-31 302.50 0
2023-08-30 302.50 0
2023-08-29 302.50 0
2023-08-28 302.50 0
2023-08-25 302.50 0
2023-08-24 302.50 0
2023-08-23 302.50 0
2023-08-22 302.50 205
2023-08-21 302.00 200
2023-08-18 301.50 0
2023-08-17 301.50 1,770
2023-08-16 301.25 0
2023-08-15 301.25 0
2023-08-14 301.25 2
2023-08-11 301.25 1,052
2023-08-10 301.00 23,450
2023-08-09 301.00 11,292
2023-08-08 301.00 1,800
2023-08-07 301.00 0
2023-08-04 301.00 0
2023-08-03 301.00 38
2023-08-02 301.00 0
2023-08-01 301.00 0
2023-07-31 301.00 0
2023-07-28 301.00 0
2023-07-27 301.00 238
2023-07-26 300.00 0
2023-07-25 300.00 0
2023-07-24 300.00 0
2023-07-20 300.00 0
2023-07-19 300.00 120
2023-07-18 300.00 98
2023-07-17 300.00 0
2023-07-14 300.00 0
2023-07-13 300.00 0
2023-07-12 300.00 20,600
2023-07-11 300.00 5,100
2023-07-10 300.00 0
2023-07-07 300.00 21,100
2023-07-06 300.00 6,101
2023-07-05 300.00 9,568
2023-07-04 310.00 101
2023-07-03 295.00 0
2023-06-30 295.00 8,454
2023-06-29 295.00 3,500
2023-06-28 295.00 6,813
2023-06-27 295.00 600
2023-06-26 295.00 0
2023-06-23 295.00 0
2023-06-22 295.00 0
2023-06-21 295.00 0
2023-06-20 295.00 0
2023-06-19 295.00 0
2023-06-16 295.00 100
2023-06-15 295.00 0
2023-06-14 295.00 0
2023-06-13 295.00 701
2023-06-12 295.00 100
2023-06-09 296.00 0
2023-06-08 296.00 0
2023-06-07 296.00 257
2023-06-06 296.00 1,724
2023-06-05 296.00 200
2023-06-02 300.00 5,787
2023-06-01 300.00 173
2023-05-31 300.00 200
2023-05-30 300.00 101
2023-05-29 308.50 0
2023-05-26 308.50 500
2023-05-25 308.50 800
2023-05-24 308.50 57
2023-05-23 308.50 809
2023-05-22 310.00 1,328
2023-05-19 310.00 1,500
2023-05-18 310.00 600
2023-05-17 310.00 500
2023-05-16 310.00 700
2023-05-15 310.00 949
2023-05-12 308.00 9
2023-05-11 308.00 100
2023-05-09 316.00 1,274
2023-05-08 315.00 300