PNX - 329070

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 07, 201912.0212.2812.0012.2412.2426,400
Jun. 06, 201912.2812.2812.0012.2812.2854,200
Jun. 05, 2019------
Jun. 04, 201912.3012.3012.0612.2812.2818,800
Jun. 03, 201912.1812.3012.1812.3012.3045,300
May 31, 201912.1012.1811.8812.1812.1864,800
May 30, 201912.1212.1212.1012.1012.102,700
May 29, 201912.1012.1211.8612.1212.1237,200
May 28, 201912.0612.1011.8412.1012.1069,200
May 24, 201912.0012.1012.0012.0812.0832,500
May 23, 201911.8012.1011.7812.1012.10220,000
May 22, 201911.8411.9611.8011.9611.96134,700
May 21, 201912.0812.0811.8412.0812.0835,300
May 20, 201911.7012.0811.6812.0412.04247,300
May 17, 201911.6612.0211.6611.9611.9652,400
May 16, 201911.7812.0811.6011.9411.94292,500
May 15, 201912.0012.0011.7812.0012.0014,000
May 14, 201911.9612.0011.9012.0012.0094,000
May 13, 201912.1012.1012.1012.1012.10-
May 10, 201911.9612.1011.9212.1012.10135,600
May 09, 201911.9812.0011.6811.9811.9854,600
May 08, 201912.0012.0211.7212.0212.0285,400
May 07, 201911.8012.0011.8012.0012.0021,900
May 06, 201911.9811.9811.8211.9811.98120,800
May 03, 201912.1012.1011.8412.0812.0856,300
May 02, 201912.0212.1211.8212.1212.12223,900
May 01, 201912.0612.0612.0612.0612.06-
Apr. 30, 201911.8412.1211.8412.0612.0619,200
Apr. 29, 201911.8212.0611.8211.9211.92112,200
Apr. 26, 201912.0012.0811.8412.0812.0856,700
Apr. 25, 201912.0012.0811.8012.0812.08126,900
Apr. 24, 201911.7812.0011.7812.0012.0039,300
Apr. 23, 201912.1612.1611.7412.0012.0068,800
Apr. 22, 201912.0012.1811.7012.1612.162,700
Apr. 18, 201912.0012.0012.0012.0012.00-
Apr. 17, 201911.8012.0611.7412.0012.00110,100
Apr. 16, 201911.9012.0011.6412.0012.00160,200
Apr. 15, 201911.6611.9411.6211.9411.94512,900
Apr. 12, 201911.9812.0011.9811.9811.9813,100
Apr. 11, 201911.7611.7611.6011.6011.604,200
Apr. 10, 201911.6811.7611.6811.6811.6871,200
Apr. 09, 201911.7211.7211.7211.7211.72-
Apr. 08, 201911.8811.9811.7011.7211.7275,600
Apr. 05, 201912.0812.0811.6812.0612.06157,500
Apr. 04, 201911.9012.1611.8212.1412.1431,600
Apr. 03, 201911.9611.9811.9411.9411.945,800
Apr. 02, 201912.0212.0211.9611.9611.963,500
Apr. 01, 201911.8612.3011.8612.1012.1064,200
Mar. 29, 201912.1812.2411.9412.0212.0222,600
Mar. 28, 201912.2012.2011.9612.1012.107,100
Mar. 27, 201912.2012.2012.0012.0012.0013,000
Mar. 26, 201912.1012.2612.1012.1412.1477,200
Mar. 25, 201912.2812.2812.0812.0812.0818,000
Mar. 22, 201912.3012.3012.1612.1612.1615,400
Mar. 21, 201912.3012.3012.0812.1012.10184,100
Mar. 20, 201912.2812.2812.2012.2612.267,400
Mar. 19, 201912.2612.2611.8612.0012.0073,400
Mar. 18, 201911.8612.2811.8612.2012.2066,000
Mar. 15, 201912.0012.0011.9811.9811.982,400
Mar. 14, 201912.0012.0011.9611.9611.96500
Mar. 13, 201911.9811.9811.7811.9011.9051,300
Mar. 12, 201911.7412.0011.7412.0012.00133,100
Mar. 11, 201912.0012.0011.9011.9011.909,100
Mar. 08, 201911.7412.0011.6212.0012.00264,000
Mar. 07, 201911.9812.0011.7411.7411.7465,700
Mar. 06, 201911.9012.0011.7012.0012.0043,200
Mar. 05, 201912.0012.2211.7011.9011.90360,500
Mar. 04, 201911.8012.2011.8012.2012.20169,000
Mar. 01, 201911.8211.9811.7811.8011.80126,900
Feb. 28, 201912.1012.1011.7411.8011.80220,200
Feb. 27, 201912.0012.2011.7011.8811.88411,500
Feb. 26, 201911.7012.2611.7012.0012.00250,900
Feb. 25, 201911.7011.7011.7011.7011.70-
Feb. 22, 201911.6811.8011.5011.7011.70105,600
Feb. 21, 201911.3211.8011.3211.6811.68922,100
Feb. 20, 201911.7012.1411.7011.8011.80121,100
Feb. 19, 201911.7812.3211.7011.8011.80832,000
Feb. 15, 201911.3811.5611.2211.5611.56225,400
Feb. 14, 201911.3011.4011.1011.4011.4084,300
Feb. 13, 201911.2011.5011.1011.3011.301,098,600
Feb. 12, 201911.3011.3011.0211.3011.30129,900
Feb. 11, 201911.1811.3010.9211.3011.30338,200
Feb. 08, 201911.1811.3010.8211.1811.181,644,800
Feb. 07, 201911.0011.1810.8811.1811.1856,600
Feb. 06, 201910.8811.0010.8211.0011.00395,500
Feb. 05, 201910.8210.8210.8210.8210.82-
Feb. 04, 201910.8210.9610.8210.8210.8284,500
Feb. 01, 201910.8011.3010.7410.7810.78480,200
Jan. 31, 201910.7410.7410.6610.7410.7429,200
Jan. 30, 201910.7010.7810.6410.7010.7041,300
Jan. 29, 201910.7810.7810.7010.7810.7824,800
Jan. 28, 201910.7010.7810.7010.7810.7875,000
Jan. 25, 201910.8610.9010.7010.7010.707,000,800
Jan. 24, 201910.9010.9010.6610.7010.7010,592,300
Jan. 23, 201910.8410.9610.8010.9410.9469,300
Jan. 22, 201911.0011.0011.0011.0011.00-
Jan. 18, 201910.9211.0010.9011.0011.0024,000
Jan. 17, 201910.9811.0010.9010.9810.98154,600
Jan. 16, 201911.0011.0010.9010.9610.9662,900
Jan. 15, 201910.9611.0010.9011.0011.00110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...