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

Phibro Anl Htlh A (NQ: PAHC )

17.63 -0.17 (-0.96%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2024 17.88 18.01 17.45 17.63 128,436 -0.17(-0.96%)
May 30, 2024 18.22 18.26 17.71 17.80 82,591 -0.35(-1.93%)
May 29, 2024 17.99 18.16 17.68 18.15 94,405 +0.11(+0.61%)
May 28, 2024 18.62 18.62 17.77 18.04 181,946 -0.51(-2.75%)
May 24, 2024 18.46 18.60 18.31 18.55 84,791 +0.09(+0.49%)
May 23, 2024 18.55 18.55 17.92 18.46 154,717 +0.05(+0.27%)
May 22, 2024 18.33 18.70 18.15 18.41 88,744 +0.04(+0.22%)
May 21, 2024 18.15 18.39 17.93 18.37 101,730 +0.14(+0.77%)
May 20, 2024 18.34 18.46 18.09 18.23 108,624 -0.17(-0.92%)
May 17, 2024 18.04 18.42 17.58 18.40 194,317 +0.42(+2.34%)
May 16, 2024 18.25 18.25 17.92 17.98 101,517 -0.27(-1.48%)
May 15, 2024 18.50 18.53 17.88 18.25 148,299 +0.04(+0.22%)
May 14, 2024 18.33 18.39 17.82 18.21 178,907 +0.10(+0.55%)
May 13, 2024 17.99 18.61 17.61 18.11 161,913 +0.56(+3.19%)
May 10, 2024 17.82 17.89 17.03 17.55 127,608 -0.15(-0.85%)
May 09, 2024 17.03 17.75 16.06 17.70 119,663 +0.52(+3.03%)
May 08, 2024 16.42 17.44 16.42 17.18 130,110 +0.41(+2.44%)
May 07, 2024 16.44 16.97 16.36 16.77 130,727 +0.32(+1.95%)
May 06, 2024 17.15 17.40 16.35 16.45 182,585 -0.62(-3.63%)
May 03, 2024 16.95 17.20 16.58 17.07 114,274 +0.31(+1.85%)
May 02, 2024 16.35 16.93 16.22 16.76 142,571 +0.41(+2.51%)
May 01, 2024 16.77 17.10 16.34 16.35 228,493 -0.35(-2.10%)
Apr 30, 2024 16.62 16.82 15.67 16.70 447,457 -0.08(-0.48%)
Apr 29, 2024 13.60 16.90 13.34 16.78 785,981 +4.05(+31.81%)
Apr 26, 2024 12.41 12.83 12.41 12.73 76,507 +0.29(+2.33%)
Apr 25, 2024 12.43 12.62 12.30 12.44 122,344 -0.12(-0.96%)
Apr 24, 2024 13.55 13.55 12.55 12.56 111,186 -1.05(-7.71%)
Apr 23, 2024 13.11 13.74 13.11 13.61 109,686 +0.56(+4.29%)
Apr 22, 2024 13.39 13.39 12.93 13.05 92,576 -0.25(-1.88%)
Apr 19, 2024 13.00 13.32 13.00 13.30 127,524 +0.26(+1.99%)
Apr 18, 2024 12.89 13.18 12.81 13.04 78,597 +0.17(+1.32%)
Apr 17, 2024 13.03 13.05 12.67 12.87 99,784 -0.12(-0.92%)
Apr 16, 2024 13.19 13.40 12.92 12.99 139,846 -0.22(-1.67%)
Apr 15, 2024 13.10 13.23 12.96 13.21 146,143 +0.10(+0.76%)
Apr 12, 2024 13.08 13.21 12.78 13.11 120,894 +0.02(+0.15%)
Apr 11, 2024 13.25 13.25 12.84 13.09 78,952 -0.14(-1.06%)
Apr 10, 2024 12.76 13.27 12.76 13.23 203,867 +0.11(+0.84%)
Apr 09, 2024 12.92 13.13 12.86 13.12 71,433 +0.24(+1.86%)
Apr 08, 2024 12.87 12.99 12.71 12.88 52,917 +0.07(+0.55%)
Apr 05, 2024 12.90 12.93 12.67 12.81 62,792 -0.09(-0.70%)
Apr 04, 2024 13.00 13.20 12.82 12.90 116,161 -0.03(-0.23%)
Apr 03, 2024 12.48 13.01 12.44 12.93 121,051 +0.36(+2.86%)
Apr 02, 2024 12.45 12.60 12.17 12.57 97,815 -0.04(-0.32%)
Apr 01, 2024 12.99 13.05 12.54 12.61 105,088 -0.32(-2.47%)
Mar 28, 2024 13.04 13.19 12.91 12.93 158,760 -0.13(-1.00%)
Mar 27, 2024 12.98 13.11 12.81 13.06 79,869 +0.22(+1.71%)
Mar 26, 2024 12.56 12.86 12.55 12.84 138,542 +0.29(+2.31%)
Mar 25, 2024 12.16 12.55 12.14 12.55 118,460 +0.46(+3.80%)
Mar 22, 2024 12.28 12.32 12.07 12.09 92,682 -0.19(-1.55%)
Mar 21, 2024 12.49 12.60 12.26 12.28 105,503 -0.18(-1.44%)
Mar 20, 2024 12.40 12.54 12.19 12.46 98,526 +0.01(+0.08%)
Mar 19, 2024 12.46 12.56 12.38 12.45 188,301 -0.03(-0.24%)
Mar 18, 2024 12.30 12.64 12.07 12.48 234,190 +0.14(+1.13%)
Mar 15, 2024 12.05 12.52 12.05 12.34 334,958 +0.25(+2.07%)
Mar 14, 2024 12.71 12.76 11.98 12.09 236,968 -0.64(-5.03%)
Mar 13, 2024 12.61 12.85 12.50 12.73 272,884 +0.11(+0.87%)
Mar 12, 2024 12.66 13.57 12.48 12.62 97,447 +0.01(+0.08%)
Mar 11, 2024 12.82 12.82 12.44 12.61 104,440 -0.28(-2.17%)
Mar 08, 2024 13.00 13.05 12.79 12.89 84,395 -0.02(-0.15%)
Mar 07, 2024 13.24 13.36 12.89 12.91 92,248 -0.27(-2.05%)
Mar 06, 2024 13.38 13.38 13.03 13.18 112,672 -0.05(-0.38%)
Mar 05, 2024 13.48 13.48 13.07 13.23 97,933 -0.33(-2.43%)
Mar 04, 2024 13.36 13.80 13.36 13.56 189,508 +0.29(+2.17%)
Mar 01, 2024 12.91 13.32 12.74 13.27 184,425 +0.46(+3.56%)
Feb 29, 2024 12.99 12.99 12.52 12.82 145,526 +0.04(+0.31%)
Feb 28, 2024 13.09 13.20 12.70 12.78 145,531 -0.43(-3.23%)
Feb 27, 2024 13.12 13.23 12.86 13.20 148,968 +0.16(+1.22%)
Feb 26, 2024 12.67 13.17 12.67 13.04 182,132 +0.28(+2.17%)
Feb 23, 2024 12.66 12.79 12.45 12.77 116,666 +0.04(+0.31%)
Feb 22, 2024 12.40 12.87 12.35 12.73 138,175 +0.31(+2.47%)
Feb 21, 2024 12.04 12.46 11.80 12.42 166,757 +0.31(+2.54%)
Feb 20, 2024 11.84 12.44 11.83 12.11 178,771 +0.15(+1.24%)
Feb 16, 2024 11.95 12.19 11.71 11.96 193,645 -0.09(-0.74%)
Feb 15, 2024 12.01 12.45 11.92 12.05 196,964 +0.21(+1.76%)
Feb 14, 2024 11.38 11.91 11.14 11.85 157,265 +0.61(+5.47%)
Feb 13, 2024 11.82 11.94 11.16 11.23 194,143 -0.83(-6.90%)
Feb 12, 2024 11.46 12.07 11.46 12.06 195,866 +0.59(+5.19%)
Feb 09, 2024 11.29 11.66 11.20 11.47 217,413 +0.11(+0.96%)
Feb 08, 2024 11.10 11.70 9.947 11.36 401,954 +0.78(+7.40%)
Feb 07, 2024 10.74 10.87 10.41 10.58 219,749 -0.15(-1.39%)
Feb 06, 2024 10.59 11.09 10.59 10.73 151,030 +0.10(+0.93%)
Feb 05, 2024 10.42 10.70 10.38 10.63 152,315 +0.09(+0.85%)
Feb 02, 2024 10.67 10.71 10.50 10.54 105,152 -0.31(-2.83%)
Feb 01, 2024 10.80 10.92 10.60 10.84 144,474 +0.13(+1.20%)
Jan 31, 2024 11.17 11.21 10.69 10.72 141,463 -0.46(-4.08%)
Jan 30, 2024 11.50 11.55 11.12 11.17 100,150 -0.39(-3.34%)
Jan 29, 2024 11.55 11.58 11.22 11.56 111,866 +0.00(+0.00%)
Jan 26, 2024 11.17 11.56 11.17 11.56 128,815 +0.46(+4.11%)
Jan 25, 2024 11.00 11.14 10.93 11.10 72,935 +0.21(+1.91%)
Jan 24, 2024 10.97 11.08 10.86 10.89 79,972 +0.00(+0.00%)
Jan 23, 2024 11.17 11.21 10.86 10.89 57,219 -0.19(-1.70%)
Jan 22, 2024 11.01 11.15 10.90 11.08 94,587 +0.11(+0.99%)
Jan 19, 2024 11.30 11.30 10.92 10.97 68,427 -0.26(-2.29%)
Jan 18, 2024 11.24 11.31 11.15 11.23 71,540 +0.00(+0.00%)
Jan 17, 2024 11.21 11.21 11.02 11.23 189,478 -0.07(-0.61%)
Jan 16, 2024 11.15 11.38 10.68 11.30 159,939 +0.00(+0.00%)
Jan 12, 2024 10.94 11.34 10.91 11.30 163,745 +0.48(+4.40%)
Jan 11, 2024 10.97 11.05 10.72 10.82 162,581 -0.24(-2.15%)
Jan 10, 2024 11.10 11.24 10.95 11.06 117,788 -0.09(-0.80%)
Jan 09, 2024 11.20 11.43 11.05 11.15 144,099 -0.17(-1.49%)
Jan 08, 2024 11.19 11.46 11.18 11.32 124,197 +0.12(+1.06%)
Jan 05, 2024 11.16 11.40 10.90 11.20 288,950 -0.04(-0.35%)
Jan 04, 2024 11.57 11.57 11.20 11.24 125,991 -0.26(-2.24%)
Jan 03, 2024 11.68 11.80 11.36 11.50 196,780 -0.23(-1.94%)
Jan 02, 2024 11.37 11.94 11.37 11.73 137,423 +0.25(+2.16%)
Dec 29, 2023 11.49 11.53 11.33 11.48 152,918 -0.04(-0.34%)
Dec 28, 2023 11.46 11.65 11.37 11.52 76,269 -0.02(-0.17%)
Dec 27, 2023 11.41 11.69 11.38 11.54 101,136 +0.11(+0.95%)
Dec 26, 2023 11.22 11.54 11.22 11.43 127,887 +0.32(+2.85%)
Dec 22, 2023 11.37 11.49 10.95 11.11 471,569 -0.18(-1.58%)
Dec 21, 2023 11.45 11.55 11.20 11.29 175,511 -0.05(-0.44%)
Dec 20, 2023 11.50 11.79 11.32 11.34 214,013 -0.15(-1.29%)
Dec 19, 2023 11.32 11.74 11.02 11.49 321,722 +0.29(+2.57%)
Dec 18, 2023 11.19 11.38 11.02 11.20 351,886 +0.01(+0.09%)
Dec 15, 2023 11.56 11.56 10.95 11.19 461,056 -0.29(-2.50%)
Dec 14, 2023 11.77 11.81 11.24 11.48 285,898 -0.02(-0.17%)
Dec 13, 2023 11.12 11.74 10.86 11.50 559,288 +0.37(+3.29%)
Dec 12, 2023 10.85 11.21 10.68 11.13 186,709 +0.26(+2.37%)
Dec 11, 2023 11.03 11.06 10.52 10.87 207,126 -0.11(-0.99%)
Dec 08, 2023 11.00 11.07 10.83 10.98 112,098 -0.06(-0.54%)
Dec 07, 2023 10.72 11.13 10.72 11.04 194,979 -0.30(-2.62%)
Dec 06, 2023 11.32 11.55 11.24 11.34 189,105 +0.00(+0.00%)
Dec 05, 2023 11.15 11.45 11.05 11.34 318,537 +0.20(+1.78%)
Dec 04, 2023 9.873 11.16 9.853 11.14 581,432 +1.36(+13.88%)
Dec 01, 2023 9.536 9.932 9.412 9.783 500,203 +0.28(+2.92%)
Nov 30, 2023 9.645 9.774 9.407 9.506 515,992 -0.16(-1.64%)
Nov 29, 2023 9.605 9.942 9.585 9.664 258,218 +0.06(+0.62%)
Nov 28, 2023 10.17 10.17 9.595 9.605 248,905 -0.54(-5.28%)
Nov 27, 2023 10.26 10.38 10.06 10.14 281,239 -0.19(-1.80%)
Nov 24, 2023 10.16 10.40 10.14 10.33 54,044 +0.22(+2.13%)
Nov 22, 2023 10.03 10.14 9.886 10.11 157,679 +0.08(+0.78%)
Nov 21, 2023 10.29 10.34 10.00 10.03 136,656 -0.23(-2.20%)
Nov 20, 2023 10.84 10.84 10.14 10.26 161,939 -0.51(-4.73%)
Nov 17, 2023 10.46 10.79 10.33 10.77 232,184 +0.45(+4.37%)
Nov 16, 2023 10.30 10.38 10.09 10.32 228,905 +0.03(+0.29%)
Nov 15, 2023 9.935 10.38 9.935 10.29 284,516 +0.32(+3.24%)
Nov 14, 2023 9.886 10.23 9.699 9.964 244,515 +0.39(+4.09%)
Nov 13, 2023 9.454 9.699 9.210 9.572 184,357 +0.11(+1.14%)
Nov 10, 2023 9.503 9.807 9.391 9.464 219,296 -0.15(-1.53%)
Nov 09, 2023 10.12 10.63 9.563 9.611 307,299 -2.18(-18.52%)
Nov 08, 2023 11.91 11.93 11.75 11.80 176,003 -0.06(-0.50%)
Nov 07, 2023 11.90 12.12 11.82 11.85 116,750 -0.13(-1.06%)
Nov 06, 2023 12.02 12.15 11.79 11.98 142,271 -0.11(-0.89%)
Nov 03, 2023 11.70 12.17 11.70 12.09 143,717 +0.50(+4.31%)
Nov 02, 2023 10.96 11.59 10.96 11.59 119,479 +0.63(+5.72%)
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.