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

(TSV: PHA )

0.4200 -0.0300 (-6.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 17, 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 (%)
May 31, 2021 1.370 1.370 1.350 1.350 26,776 -0.01(-0.74%)
May 28, 2021 1.360 1.380 1.360 1.360 12,365 -0.01(-0.73%)
May 27, 2021 1.350 1.380 1.350 1.370 39,370 +0.00(+0.00%)
May 26, 2021 1.400 1.440 1.370 1.370 52,450 -0.03(-2.14%)
May 25, 2021 1.400 1.400 1.400 1.400 42,320 +0.00(+0.00%)
May 21, 2021 1.400 1.400 1.400 0 +0.04(+2.94%)
May 20, 2021 1.260 1.380 1.260 1.360 81,262 +0.10(+7.94%)
May 19, 2021 1.260 1.260 1.210 1.260 75,075 -0.01(-0.79%)
May 18, 2021 1.260 1.320 1.260 1.270 142,153 +0.01(+0.79%)
May 17, 2021 1.270 1.270 1.260 1.260 1,775 +0.01(+0.80%)
May 14, 2021 1.260 1.260 1.250 1.250 6,350 -0.02(-1.57%)
May 13, 2021 1.280 1.280 1.270 1.270 4,990 +0.00(+0.00%)
May 12, 2021 1.250 1.270 1.220 1.270 20,290 +0.02(+1.60%)
May 11, 2021 1.250 1.250 1.210 1.250 29,409 +0.00(+0.00%)
May 10, 2021 1.250 1.250 1.250 1.250 13,400 +0.00(+0.00%)
May 07, 2021 1.310 1.310 1.250 1.250 499,021 -0.04(-3.10%)
May 06, 2021 1.280 1.350 1.280 1.290 45,832 +0.00(+0.00%)
May 05, 2021 1.320 1.330 1.290 1.290 37,792 +0.00(+0.00%)
May 04, 2021 1.300 1.310 1.290 1.290 22,355 -0.06(-4.44%)
May 03, 2021 1.310 1.350 1.310 1.350 2,585 +0.01(+0.75%)
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%)
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.