(PXF)
AMEX: PXF
· Real-Time Price · USD
60.46
0.28 (0.47%)
At close: Aug 15, 2025, 3:59 PM
60.46
0.00%
After-hours: Aug 15, 2025, 05:29 PM EDT
PXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.51 | 60.54 | 60.40 | 60.46 | 60.45 | 0.47% | 78,118 |
| Aug 14, 2025 | 59.94 | 60.20 | 59.91 | 60.18 | 60.18 | -0.10% | 78,422 |
| Aug 13, 2025 | 60.12 | 60.26 | 60.03 | 60.24 | 60.24 | 0.50% | 113,741 |
| Aug 12, 2025 | 59.53 | 59.96 | 59.52 | 59.94 | 59.94 | 1.34% | 96,100 |
| Aug 11, 2025 | 59.17 | 59.30 | 59.04 | 59.15 | 59.15 | -0.29% | 32,133 |
| Aug 8, 2025 | 59.19 | 59.45 | 59.15 | 59.32 | 59.32 | 0.82% | 21,100 |
| Aug 7, 2025 | 59.02 | 59.03 | 58.67 | 58.84 | 58.84 | 0.60% | 111,640 |
| Aug 6, 2025 | 58.39 | 58.53 | 58.38 | 58.49 | 58.49 | 0.83% | 132,504 |
| Aug 5, 2025 | 57.92 | 58.08 | 57.81 | 58.01 | 58.01 | 0.22% | 20,800 |
| Aug 4, 2025 | 57.75 | 57.88 | 57.70 | 57.88 | 57.88 | 1.21% | 24,000 |
| Aug 1, 2025 | 57.14 | 57.22 | 56.81 | 57.19 | 57.19 | -0.21% | 46,825 |
| Jul 31, 2025 | 57.53 | 57.60 | 57.23 | 57.31 | 57.31 | -0.74% | 74,900 |
| Jul 30, 2025 | 58.10 | 58.14 | 57.55 | 57.74 | 57.74 | -0.79% | 31,200 |
| Jul 29, 2025 | 58.23 | 58.23 | 58.01 | 58.20 | 58.20 | 0.14% | 58,200 |
| Jul 28, 2025 | 58.54 | 58.54 | 58.03 | 58.12 | 58.12 | -1.44% | 31,900 |
| Jul 25, 2025 | 58.73 | 59.06 | 58.65 | 58.97 | 58.97 | -0.15% | 33,200 |
| Jul 24, 2025 | 59.23 | 59.33 | 59.05 | 59.06 | 59.06 | -0.71% | 98,000 |
| Jul 23, 2025 | 58.90 | 59.53 | 58.89 | 59.48 | 59.48 | 2.48% | 34,300 |
| Jul 22, 2025 | 57.79 | 58.10 | 57.69 | 58.04 | 58.04 | 0.68% | 72,400 |
| Jul 21, 2025 | 57.50 | 57.94 | 57.50 | 57.65 | 57.65 | 0.80% | 44,934 |