Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: PHA )

0.3400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.300 1.340 1.290 1.340 61,815 +0.04(+3.08%)
Apr 29, 2021 1.310 1.320 1.290 1.300 18,593 +0.00(+0.00%)
Apr 28, 2021 1.310 1.310 1.290 1.300 73,727 -0.01(-0.76%)
Apr 27, 2021 1.320 1.330 1.310 1.310 30,409 +0.01(+0.77%)
Apr 26, 2021 1.340 1.340 1.300 1.300 117,876 -0.05(-3.70%)
Apr 23, 2021 1.360 1.370 1.350 1.350 12,100 +0.00(+0.00%)
Apr 22, 2021 1.370 1.380 1.350 1.350 50,902 +0.02(+1.50%)
Apr 21, 2021 1.350 1.350 1.300 1.330 28,532 +0.01(+0.76%)
Apr 20, 2021 1.370 1.380 1.320 1.320 212,500 -0.03(-2.22%)
Apr 19, 2021 1.370 1.370 1.350 1.350 6,106 +0.00(+0.00%)
Apr 16, 2021 1.380 1.380 1.350 1.350 14,727 -0.01(-0.74%)
Apr 15, 2021 1.390 1.390 1.360 1.360 16,289 -0.01(-0.73%)
Apr 14, 2021 1.380 1.400 1.370 1.370 22,275 -0.01(-0.72%)
Apr 13, 2021 1.360 1.380 1.360 1.380 14,052 +0.02(+1.47%)
Apr 12, 2021 1.400 1.400 1.360 1.360 47,333 -0.04(-2.86%)
Apr 09, 2021 1.420 1.420 1.280 1.400 1,345,980 +0.00(+0.00%)
Apr 08, 2021 1.380 1.440 1.380 1.400 33,427 +0.04(+2.94%)
Apr 07, 2021 1.350 1.370 1.340 1.360 50,584 +0.02(+1.49%)
Apr 06, 2021 1.320 1.340 1.310 1.340 65,185 +0.04(+3.08%)
Apr 05, 2021 1.360 1.360 1.280 1.300 156,842 -0.07(-5.11%)
Apr 01, 2021 1.370 1.370 1.370 0 +0.03(+2.24%)
Mar 31, 2021 1.380 1.380 1.320 1.340 195,414 -0.05(-3.60%)
Mar 30, 2021 1.400 1.410 1.380 1.390 52,080 -0.04(-2.80%)
Mar 29, 2021 1.500 1.500 1.430 1.430 21,810 -0.07(-4.67%)
Mar 26, 2021 1.450 1.550 1.410 1.500 216,730 +0.05(+3.45%)
Mar 25, 2021 1.320 1.540 1.310 1.450 372,592 +0.10(+7.41%)
Mar 24, 2021 1.380 1.450 1.310 1.350 67,119 +0.00(+0.00%)
Mar 23, 2021 1.320 1.400 1.300 1.350 116,775 +0.01(+0.75%)
Mar 22, 2021 1.370 1.370 1.300 1.340 24,709 -0.01(-0.74%)
Mar 19, 2021 1.400 1.450 1.350 1.350 160,228 +0.00(+0.00%)
Mar 18, 2021 1.220 1.390 1.220 1.350 390,116 +0.15(+12.50%)
Mar 17, 2021 1.200 1.210 1.150 1.200 14,627 -0.01(-0.83%)
Mar 16, 2021 1.200 1.210 1.190 1.210 20,300 +0.01(+0.83%)
Mar 15, 2021 1.200 1.210 1.200 1.200 30,601 +0.03(+2.56%)
Mar 12, 2021 1.190 1.200 1.160 1.170 16,011 -0.01(-0.85%)
Mar 11, 2021 1.190 1.210 1.160 1.180 36,821 -0.03(-2.48%)
Mar 10, 2021 1.210 1.210 1.150 1.210 66,121 +0.00(+0.00%)
Mar 09, 2021 1.220 1.240 1.200 1.210 40,008 +0.00(+0.00%)
Mar 08, 2021 1.290 1.290 1.200 1.210 42,559 -0.06(-4.72%)
Mar 05, 2021 1.280 1.350 1.220 1.270 150,804 +0.07(+5.83%)
Mar 04, 2021 1.250 1.250 1.170 1.200 104,392 -0.06(-4.76%)
Mar 03, 2021 1.380 1.380 1.260 1.260 45,975 -0.07(-5.26%)
Mar 02, 2021 1.350 1.390 1.330 1.330 107,029 -0.06(-4.32%)
Mar 01, 2021 1.350 1.400 1.280 1.390 335,082 +0.15(+12.10%)
Feb 26, 2021 1.250 1.280 1.240 1.240 119,469 +0.00(+0.00%)
Feb 25, 2021 1.280 1.280 1.230 1.240 97,001 -0.02(-1.59%)
Feb 24, 2021 1.270 1.320 1.200 1.260 280,341 +0.03(+2.44%)
Feb 23, 2021 1.200 1.270 1.150 1.230 433,123 +0.12(+10.81%)
Feb 22, 2021 1.110 1.200 1.070 1.110 232,004 -0.04(-3.48%)
Feb 19, 2021 1.200 1.200 1.140 1.150 26,366 +0.00(+0.00%)
Feb 18, 2021 1.200 1.240 1.100 1.150 143,905 -0.05(-4.17%)
Feb 17, 2021 1.350 1.350 1.180 1.200 179,136 -0.20(-14.29%)
Feb 16, 2021 1.450 1.450 1.390 1.400 1,250 +0.00(+0.00%)
Feb 12, 2021 1.400 1.400 1.400 0 +0.04(+2.94%)
Feb 11, 2021 1.440 1.440 1.330 1.360 10,989 -0.09(-6.21%)
Feb 10, 2021 1.410 1.450 1.410 1.450 6,530 +0.01(+0.69%)
Feb 09, 2021 1.440 1.440 1.440 1 +0.00(+0.00%)
Feb 08, 2021 1.350 1.450 1.340 1.440 45,520 +0.09(+6.67%)
Feb 05, 2021 1.310 1.350 1.270 1.350 26,870 +0.05(+3.85%)
Feb 04, 2021 1.300 1.310 1.250 1.300 17,165 -0.01(-0.76%)
Feb 03, 2021 1.270 1.310 1.270 1.310 13,120 +0.01(+0.77%)
Feb 02, 2021 1.320 1.360 1.300 1.300 16,940 +0.05(+4.00%)
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.